Ichor Ltd. (ICHR)
NASDAQ: ICHR
· Real-Time Price · USD
16.88
0.35 (2.12%)
At close: Sep 05, 2025, 3:59 PM
16.89
0.06%
After-hours: Sep 05, 2025, 07:45 PM EDT
ICHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.78 | 17.12 | 16.40 | 16.88 | 16.88 | 2.12% | 783,262 |
| 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 |
| Aug 28, 2025 | 17.37 | 17.63 | 17.20 | 17.58 | 17.58 | 1.09% | 549,035 |
| Aug 27, 2025 | 17.55 | 17.69 | 17.22 | 17.39 | 17.39 | -1.75% | 499,821 |
| Aug 26, 2025 | 17.88 | 18.18 | 17.64 | 17.70 | 17.70 | -1.01% | 624,500 |
| Aug 25, 2025 | 18.06 | 18.21 | 17.60 | 17.88 | 17.88 | -1.54% | 598,200 |
| Aug 22, 2025 | 17.00 | 18.54 | 16.84 | 18.16 | 18.16 | 6.89% | 701,125 |
| Aug 21, 2025 | 16.84 | 17.13 | 16.66 | 16.99 | 16.99 | 0.35% | 405,546 |
| Aug 20, 2025 | 17.64 | 17.65 | 16.39 | 16.93 | 16.93 | -4.83% | 880,540 |
| Aug 19, 2025 | 18.43 | 18.64 | 17.61 | 17.79 | 17.79 | -3.52% | 556,433 |
| Aug 18, 2025 | 17.97 | 18.85 | 17.65 | 18.44 | 18.44 | 2.73% | 762,800 |
| Aug 15, 2025 | 18.48 | 18.61 | 17.51 | 17.95 | 17.95 | -4.37% | 1,052,600 |
| Aug 14, 2025 | 18.60 | 19.02 | 18.11 | 18.77 | 18.77 | -1.31% | 836,000 |
| 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 |