Ichor Holdings - Ordinary Shares (ICHR)

89.38
-2.82 (-3.06%)
NASDAQ· Last Trade: Jun 25th, 1:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ichor Holdings - Ordinary Shares (ICHR)

DateOpenHighLowCloseVolumeAdjusted Close
6/24/202693.2193.4086.5889.38867,73389.38
6/23/202689.9893.8488.2292.20811,50892.20
6/22/2026101.00101.6594.5099.611,219,05699.61
6/18/202696.2299.6094.8498.611,734,32398.61
6/17/202688.8293.8188.1989.451,106,31989.45
6/16/202688.1791.0085.6385.77929,54085.77
6/15/202691.0792.5688.2789.471,235,67989.47
6/12/202684.6388.1082.2586.801,125,96886.80
6/10/202669.6780.7469.0072.171,731,86672.17
6/09/202669.4377.1967.0071.601,182,62671.60
6/08/202667.0668.3964.3366.75698,27566.75
6/05/202668.1868.5062.4462.91809,59862.91
6/04/202669.5072.2567.3771.06905,96571.06
6/03/202675.9076.3572.1472.45698,01672.45
6/02/202671.8676.6370.4174.952,830,67374.95
6/01/202669.4371.4168.5070.011,019,59470.01
5/29/202670.7073.0068.1071.521,210,78271.52
5/28/202673.2573.2566.7470.15890,51870.15
5/27/202675.3876.6671.1073.74929,40973.74
5/26/202672.4873.2068.0072.731,723,89172.73
5/22/202667.6469.2566.0368.961,110,79868.96
5/21/202665.7666.7564.2665.32659,42665.32
5/20/202666.7467.6464.7965.76727,20265.76
5/19/202663.9065.8862.1764.581,530,54664.58
5/18/202674.4574.4566.1366.601,386,92466.60
5/15/202669.3773.9668.2373.27882,66773.27
5/14/202674.0075.0173.0074.51511,01374.51
5/13/202675.5676.3971.2574.31771,34574.31
5/12/202673.5875.0070.2073.28975,75873.28
5/11/202676.0178.0074.0076.951,082,53976.95
5/08/202674.6775.0871.5374.421,075,50274.42
5/07/202672.7272.7667.7771.231,198,92871.23
5/06/202668.2972.5666.4672.511,211,64272.51
5/05/202661.0067.8056.6067.772,698,24267.77
5/04/202668.1169.7664.7569.722,443,65569.72
5/01/202665.5566.0063.0064.42715,96864.42
4/30/202664.7066.0463.4065.97696,33065.97
4/29/202668.0568.5062.7663.73812,62963.73
4/28/202666.4770.3962.1466.541,033,38066.54
4/27/202670.8671.2065.9270.681,009,95870.68
4/24/202670.9972.8767.2570.93730,48470.93
4/23/202665.9070.1065.4468.41962,40268.41
4/22/202666.4267.1063.3365.52511,36665.52
4/21/202664.8066.6463.7664.52626,17164.52
4/20/202665.6567.7664.3464.46717,27864.46
4/17/202665.5466.7963.5165.75582,32565.75
4/16/202663.9965.4062.7063.68790,56963.68
4/15/202662.7864.4361.2064.33808,53964.33
4/14/202662.8565.5860.5064.011,180,17964.01
4/13/202658.7561.1658.0060.47771,56460.47
4/10/202656.4058.2454.5957.50668,38557.50
4/09/202653.0555.8052.6655.21626,25155.21
4/08/202653.2455.5051.3752.67853,62252.67
4/07/202647.7149.3946.7048.85550,48148.85
4/06/202648.4848.9046.6747.76313,90347.76
4/02/202644.4649.7644.4348.12323,03948.12
4/01/202648.0450.1247.4447.81649,15747.81
3/31/202643.7446.6743.1446.61665,87346.61
3/30/202646.4746.4741.5842.12666,13742.12
3/27/202644.7046.3844.5045.23512,11245.23
3/26/202649.2449.2345.2945.45719,77345.45
3/25/202651.8052.9050.0151.16531,52851.16