Ichor Ltd. (ICHR)
NASDAQ: ICHR
· Real-Time Price · USD
17.28
0.30 (1.77%)
At close: Sep 26, 2025, 3:59 PM
17.60
1.85%
After-hours: Sep 26, 2025, 07:46 PM EDT
ICHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.81 | 17.58 | 16.52 | 17.28 | 17.28 | 1.77% | 904,578 |
| Sep 25, 2025 | 17.31 | 17.36 | 16.60 | 16.98 | 16.98 | -3.96% | 1,107,432 |
| Sep 24, 2025 | 18.15 | 18.30 | 17.40 | 17.68 | 17.68 | -3.70% | 1,079,861 |
| Sep 23, 2025 | 19.29 | 19.75 | 18.33 | 18.36 | 18.36 | -2.75% | 1,204,839 |
| Sep 22, 2025 | 18.47 | 19.15 | 18.47 | 18.88 | 18.88 | 2.39% | 1,460,100 |
| Sep 19, 2025 | 18.20 | 18.73 | 17.56 | 18.44 | 18.44 | 2.33% | 1,682,180 |
| Sep 18, 2025 | 17.29 | 18.04 | 16.81 | 18.02 | 18.02 | 9.34% | 2,573,100 |
| Sep 17, 2025 | 16.91 | 17.43 | 16.33 | 16.48 | 16.48 | -3.40% | 1,771,000 |
| Sep 16, 2025 | 17.29 | 17.70 | 16.89 | 17.06 | 17.06 | -0.06% | 993,717 |
| Sep 15, 2025 | 17.07 | 17.23 | 16.60 | 17.07 | 17.07 | 1.19% | 894,903 |
| Sep 12, 2025 | 17.32 | 17.33 | 16.74 | 16.87 | 16.87 | -1.63% | 914,400 |
| Sep 11, 2025 | 16.70 | 17.82 | 16.70 | 17.15 | 17.15 | 3.75% | 821,701 |
| Sep 10, 2025 | 16.50 | 17.25 | 16.32 | 16.53 | 16.53 | 0.73% | 708,900 |
| Sep 9, 2025 | 16.88 | 17.03 | 16.28 | 16.41 | 16.41 | -2.09% | 798,300 |
| Sep 8, 2025 | 17.10 | 17.19 | 16.68 | 16.76 | 16.76 | -0.71% | 1,095,818 |
| Sep 5, 2025 | 16.78 | 17.12 | 16.40 | 16.88 | 16.88 | 2.12% | 784,012 |
| Sep 4, 2025 | 16.02 | 16.60 | 15.81 | 16.53 | 16.53 | 2.86% | 649,703 |
| Sep 3, 2025 | 16.61 | 16.68 | 16.06 | 16.07 | 16.07 | -2.49% | 517,061 |
| Sep 2, 2025 | 16.09 | 16.57 | 15.60 | 16.48 | 16.48 | -2.20% | 1,058,030 |
| Aug 29, 2025 | 17.39 | 17.41 | 16.43 | 16.85 | 16.85 | -4.15% | 775,660 |