Ichor Ltd. (ICHR)
NASDAQ: ICHR
· Real-Time Price · USD
17.75
-1.02 (-5.43%)
At close: Aug 15, 2025, 1:07 PM
ICHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.60 | 19.02 | 18.11 | 18.77 | 18.77 | -1.31% | 819,280 |
| Aug 13, 2025 | 19.24 | 19.59 | 18.06 | 19.02 | 19.02 | 0.58% | 1,582,500 |
| Aug 12, 2025 | 16.92 | 19.07 | 16.71 | 18.91 | 18.91 | 17.75% | 1,887,762 |
| Aug 11, 2025 | 17.59 | 17.85 | 16.00 | 16.06 | 16.06 | -7.91% | 1,422,900 |
| Aug 8, 2025 | 18.50 | 18.99 | 17.06 | 17.44 | 17.44 | 4.68% | 2,510,509 |
| Aug 7, 2025 | 14.78 | 17.50 | 14.75 | 16.66 | 16.66 | 14.42% | 3,660,942 |
| Aug 6, 2025 | 14.03 | 14.68 | 13.77 | 14.56 | 14.56 | 3.56% | 2,256,200 |
| Aug 5, 2025 | 14.13 | 14.73 | 13.12 | 14.06 | 14.06 | -30.19% | 4,816,816 |
| Aug 4, 2025 | 19.46 | 20.26 | 19.35 | 20.14 | 20.14 | 3.92% | 505,637 |
| Aug 1, 2025 | 19.20 | 19.58 | 18.60 | 19.38 | 19.38 | -2.07% | 429,200 |
| Jul 31, 2025 | 20.05 | 20.45 | 18.75 | 19.79 | 19.79 | -3.04% | 635,700 |
| Jul 30, 2025 | 21.35 | 21.50 | 20.28 | 20.41 | 20.41 | -2.76% | 446,061 |
| Jul 29, 2025 | 21.72 | 22.48 | 20.91 | 20.99 | 20.99 | -2.24% | 348,500 |
| Jul 28, 2025 | 21.06 | 21.72 | 21.05 | 21.47 | 21.47 | 3.92% | 252,313 |
| Jul 25, 2025 | 21.14 | 21.34 | 20.42 | 20.66 | 20.66 | -1.85% | 322,706 |
| Jul 24, 2025 | 21.40 | 21.44 | 20.88 | 21.05 | 21.05 | -2.14% | 249,823 |
| Jul 23, 2025 | 21.89 | 22.05 | 21.30 | 21.51 | 21.51 | -0.74% | 592,200 |
| Jul 22, 2025 | 22.50 | 22.72 | 21.11 | 21.67 | 21.67 | -4.12% | 499,891 |
| Jul 21, 2025 | 22.91 | 23.40 | 22.48 | 22.60 | 22.60 | -0.66% | 220,641 |
| Jul 18, 2025 | 23.58 | 23.59 | 22.66 | 22.75 | 22.75 | -2.23% | 282,119 |