Ichor Holdings - Ordinary Shares (ICHR)

53.58
+2.49 (4.87%)
NASDAQ · Last Trade: Feb 24th, 6:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ichor Holdings - Ordinary Shares (ICHR)

DateOpenHighLowCloseVolumeAdjusted Close
2/24/202651.2055.3350.6853.581,100,83353.58
2/23/202649.8851.1649.0051.09866,83351.09
2/20/202647.6650.5047.3050.351,039,25450.35
2/19/202647.0247.9244.9147.84617,30547.84
2/18/202646.6248.5944.7247.84786,38547.84
2/17/202645.6247.7343.5347.071,157,05047.07
2/13/202643.8646.9543.8046.771,402,33446.77
2/12/202647.8347.9943.6143.931,701,75543.93
2/11/202646.0048.7245.0047.591,977,06947.59
2/10/202642.2247.4640.3945.275,692,32645.27
2/09/202632.2534.9532.0334.111,542,77034.11
2/06/202629.4932.2429.2032.15926,26832.15
2/05/202627.7128.6827.2528.521,084,10728.52
2/04/202630.3331.5427.0328.011,007,78628.01
2/03/202631.8732.1529.4830.38599,14030.38
2/02/202629.9331.5329.2731.13661,76231.13
1/30/202633.0733.0729.7830.34946,34630.34
1/29/202631.1233.5031.0133.491,058,03733.49
1/28/202631.6131.6230.3730.88889,04430.88
1/27/202629.8431.3228.6131.00960,56931.00
1/26/202631.4031.9330.4930.59616,49330.59
1/23/202632.8732.9230.8431.42779,68731.42
1/22/202634.3734.3731.9833.07636,61733.07
1/21/202631.6833.4130.9833.281,090,32733.28
1/20/202629.7131.6129.2530.571,061,71530.57
1/16/202629.4829.9928.7729.78831,96329.78
1/15/202629.5931.4328.7628.841,963,02928.84
1/14/202626.1429.8626.0027.922,043,02827.92
1/13/202625.2027.3925.0026.131,277,75926.13
1/12/202623.2124.8122.5024.65710,75524.65
1/09/202622.8524.0022.3223.77626,53323.77
1/08/202623.1323.2221.4422.551,234,47822.55
1/07/202622.4224.3422.0023.611,259,03323.61
1/06/202621.2322.8621.1822.79836,94922.79
1/05/202620.9922.0320.8220.94683,88220.94
1/02/202619.1920.5819.0120.41757,61720.41
12/31/202519.0019.0318.3518.43314,54618.43
12/30/202519.1719.3718.8718.98504,41318.98
12/29/202518.6219.1918.3219.00321,27519.00
12/26/202518.8619.2318.5818.95279,30918.95
12/24/202518.7218.9918.5318.83218,34018.83
12/23/202518.2918.8718.2818.55424,80318.55
12/22/202518.0318.4117.6718.37546,90018.37
12/19/202517.4517.7317.4117.62648,85417.62
12/18/202517.1217.5316.9517.24533,69517.24
12/17/202517.6517.7316.6116.70534,56816.70
12/16/202517.4917.8417.2617.56448,91417.56
12/15/202518.0018.0717.3717.73572,23417.73
12/12/202518.5118.6117.5517.82627,42317.82
12/11/202518.3918.9918.0218.69698,28318.69
12/10/202517.9818.6917.8618.54758,88118.54
12/09/202517.3518.0817.1417.96433,80917.96
12/08/202518.1318.7017.5617.67668,61517.67
12/05/202517.4417.9117.4117.61563,20417.61
12/04/202517.2217.5017.0417.39587,84217.39
12/03/202516.6717.7016.4417.55834,33517.55
12/02/202516.7216.9716.4116.61681,02616.61
12/01/202516.5016.8916.2716.54665,78416.54
11/28/202516.6016.9616.6016.80236,79416.80
11/26/202516.4216.9516.2416.70648,04216.70
11/25/202515.4516.3015.2216.21574,89316.21