Ichor Holdings Ltd (ICHR) Historical Stock Data
17.82 ↓0.87 (-4.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICHR is down -0.07% a day on average. There have been 18 days where Ichor Holdings Ltd closed green and 12 days where ICHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 18.51 | 17.82 | ↓$0.69 (-3.73%) | 17.55 | 18.61 | 627.42K |
| 2025-12-11 | 18.39 | 18.69 | ↑$0.30 (1.63%) | 18.02 | 18.99 | 698.30K |
| 2025-12-10 | 17.98 | 18.54 | ↑$0.56 (3.11%) | 17.86 | 18.69 | 759.06K |
| 2025-12-09 | 17.35 | 17.96 | ↑$0.61 (3.52%) | 17.14 | 18.08 | 433.81K |
| 2025-12-08 | 18.13 | 17.67 | ↓$0.46 (-2.54%) | 17.56 | 18.70 | 668.74K |
| 2025-12-05 | 17.44 | 17.61 | ↑$0.17 (0.97%) | 17.41 | 17.92 | 563.13K |
| 2025-12-04 | 17.22 | 17.39 | ↑$0.17 (0.99%) | 17.04 | 17.50 | 587.86K |
| 2025-12-03 | 16.67 | 17.55 | ↑$0.88 (5.28%) | 16.44 | 17.70 | 834.34K |
| 2025-12-02 | 16.72 | 16.61 | ↓$0.11 (-0.66%) | 16.41 | 16.97 | 681.14K |
| 2025-12-01 | 16.50 | 16.54 | ↑$0.04 (0.24%) | 16.27 | 16.89 | 665.80K |
| 2025-11-28 | 16.60 | 16.80 | ↑$0.20 (1.20%) | 16.60 | 16.96 | 236.79K |
| 2025-11-26 | 16.42 | 16.70 | ↑$0.28 (1.71%) | 16.24 | 16.95 | 648.04K |
| 2025-11-25 | 15.45 | 16.21 | ↑$0.76 (4.92%) | 15.22 | 16.30 | 576.59K |
| 2025-11-24 | 14.86 | 15.30 | ↑$0.44 (2.96%) | 14.75 | 15.43 | 556.95K |
| 2025-11-21 | 14.37 | 14.84 | ↑$0.47 (3.27%) | 14.23 | 15.41 | 1.13M |
| 2025-11-20 | 15.46 | 14.25 | ↓$1.21 (-7.83%) | 14.20 | 15.64 | 1M |
| 2025-11-19 | 14.73 | 14.94 | ↑$0.21 (1.43%) | 14.66 | 15.35 | 660.10K |
| 2025-11-18 | 14.29 | 14.54 | ↑$0.25 (1.75%) | 14.29 | 14.99 | 645.04K |
| 2025-11-17 | 14.33 | 14.29 | ↓$0.04 (-0.28%) | 14.07 | 14.85 | 864.36K |
| 2025-11-14 | 14.09 | 14.64 | ↑$0.55 (3.90%) | 14.09 | 14.97 | 716.93K |
| 2025-11-13 | 16.14 | 14.88 | ↓$1.26 (-7.81%) | 14.63 | 16.22 | 1.13M |
| 2025-11-12 | 16.75 | 16.14 | ↓$0.61 (-3.64%) | 16.12 | 17.86 | 1.33M |
| 2025-11-11 | 15.53 | 15.21 | ↓$0.32 (-2.06%) | 15.04 | 15.89 | 677.32K |
| 2025-11-10 | 15.43 | 15.42 | ↓$0.01 (-0.03%) | 15.00 | 15.58 | 775.74K |
| 2025-11-07 | 14.69 | 14.97 | ↑$0.29 (1.94%) | 14.06 | 15.03 | 1.35M |
| 2025-11-06 | 17.01 | 15.09 | ↓$1.92 (-11.29%) | 15.06 | 17.01 | 1.28M |
| 2025-11-05 | 15.80 | 16.70 | ↑$0.90 (5.70%) | 15.59 | 16.92 | 1.49M |
| 2025-11-04 | 16.71 | 15.73 | ↓$0.99 (-5.89%) | 15.28 | 17.38 | 3.93M |
| 2025-11-03 | 22.89 | 22.92 | ↑$0.03 (0.13%) | 22.12 | 23.30 | 892.65K |
| 2025-10-31 | 22.90 | 22.68 | ↓$0.22 (-0.96%) | 22.29 | 23.39 | 648.96K |
Create an account or log in to view more rows.
$ICHR when's the offering?
$ICHR about to pop IMHO
$ICHR the time is near
$ICHR Love this stock.
Light taps
$ICHR we just getting started
$ICHR Just buy and hold
$ICHR When they tell me diversifying is for idiots
$ICHR this market love evrry dips let’s see
$ICHR gap it slap it ask it !
$ICHR bear trap