Ichor Ltd. (ICHR)
28.05
-1.24 (-4.23%)
At close: Mar 03, 2025, 3:59 PM
28.08
0.11%
After-hours: Mar 03, 2025, 04:00 PM EST
ICHR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 29.24 | 29.81 | 28.34 | 29.29 | -0.15 | -0.51% | 409,384 |
| Feb 27, 2025 | 30.85 | 31.23 | 29.42 | 29.44 | -1.54 | -4.97% | 353,822 |
| Feb 26, 2025 | 30.32 | 31.27 | 30.01 | 30.98 | 0.93 | 3.09% | 385,314 |
| Feb 25, 2025 | 32.12 | 32.12 | 29.78 | 30.05 | -2.36 | -7.28% | 549,600 |
| Feb 24, 2025 | 33.58 | 33.99 | 32.35 | 32.41 | -1.11 | -3.31% | 325,036 |
| Feb 21, 2025 | 34.98 | 35.34 | 33.45 | 33.52 | -0.99 | -2.87% | 222,794 |
| Feb 20, 2025 | 34.98 | 35.56 | 33.93 | 34.51 | -0.57 | -1.62% | 223,707 |
| Feb 19, 2025 | 33.56 | 35.17 | 33.33 | 35.08 | 1.49 | 4.44% | 328,302 |
| Feb 18, 2025 | 31.50 | 33.67 | 31.50 | 33.59 | 2.07 | 6.57% | 385,701 |
| Feb 14, 2025 | 32.63 | 32.71 | 31.33 | 31.52 | -1.39 | -4.22% | 350,800 |
| Feb 13, 2025 | 32.10 | 32.94 | 31.78 | 32.91 | 0.91 | 2.84% | 294,808 |
| Feb 12, 2025 | 32.70 | 32.70 | 31.17 | 32.00 | -0.75 | -2.29% | 512,600 |
| Feb 11, 2025 | 33.65 | 34.21 | 32.59 | 32.75 | -1.31 | -3.85% | 333,168 |
| Feb 10, 2025 | 32.40 | 34.28 | 32.38 | 34.06 | 1.66 | 5.12% | 405,200 |
| Feb 7, 2025 | 32.75 | 32.95 | 31.94 | 32.40 | -0.10 | -0.31% | 428,312 |
| Feb 6, 2025 | 31.89 | 32.59 | 30.90 | 32.50 | 0.22 | 0.68% | 492,033 |
| Feb 5, 2025 | 30.12 | 32.36 | 29.94 | 32.28 | 4.07 | 14.43% | 706,500 |
| Feb 4, 2025 | 26.98 | 28.29 | 26.98 | 28.21 | 1.19 | 4.40% | 315,731 |
| Feb 3, 2025 | 26.50 | 27.48 | 26.19 | 27.02 | -0.44 | -1.60% | 337,500 |
| Jan 31, 2025 | 27.64 | 28.48 | 27.25 | 27.46 | -0.23 | -0.83% | 309,140 |
| Jan 30, 2025 | 27.89 | 28.63 | 27.42 | 27.69 | 0.49 | 1.80% | 238,800 |
| Jan 29, 2025 | 27.30 | 27.64 | 26.80 | 27.20 | 0.28 | 1.04% | 318,200 |
| Jan 28, 2025 | 26.77 | 27.61 | 26.48 | 26.92 | 0.11 | 0.41% | 274,300 |
| Jan 27, 2025 | 28.43 | 28.57 | 25.95 | 26.81 | -2.48 | -8.47% | 404,446 |
| Jan 24, 2025 | 29.44 | 29.76 | 28.88 | 29.29 | -0.13 | -0.44% | 246,100 |
| Jan 23, 2025 | 29.36 | 29.82 | 28.68 | 29.42 | -0.54 | -1.80% | 341,446 |
| Jan 22, 2025 | 30.73 | 31.56 | 29.79 | 29.96 | -0.68 | -2.22% | 296,323 |
| Jan 21, 2025 | 30.95 | 31.22 | 30.48 | 30.64 | -0.20 | -0.65% | 184,500 |
| Jan 17, 2025 | 32.36 | 32.36 | 30.68 | 30.84 | -1.11 | -3.47% | 234,328 |
| Jan 16, 2025 | 31.70 | 33.23 | 31.01 | 31.95 | 1.33 | 4.34% | 216,832 |
| Jan 15, 2025 | 31.98 | 32.48 | 30.43 | 30.62 | -0.38 | -1.23% | 340,343 |
| Jan 14, 2025 | 30.75 | 31.02 | 30.04 | 31.00 | 0.44 | 1.44% | 189,300 |
| Jan 13, 2025 | 30.00 | 31.14 | 29.64 | 30.56 | -1.44 | -4.50% | 328,100 |
| Jan 10, 2025 | 31.94 | 32.13 | 31.29 | 32.00 | -0.68 | -2.08% | 119,000 |
| Jan 8, 2025 | 32.82 | 32.85 | 32.06 | 32.68 | -0.56 | -1.68% | 109,800 |
| Jan 7, 2025 | 34.15 | 34.29 | 33.08 | 33.24 | -0.47 | -1.39% | 147,825 |
| Jan 6, 2025 | 33.51 | 34.54 | 33.41 | 33.71 | 0.84 | 2.56% | 199,300 |
| Jan 3, 2025 | 32.46 | 32.97 | 31.84 | 32.87 | 0.58 | 1.80% | 255,838 |
| Jan 2, 2025 | 32.36 | 33.50 | 31.93 | 32.29 | 0.07 | 0.22% | 192,707 |
| Dec 31, 2024 | 31.00 | 32.29 | 31.00 | 32.22 | 1.22 | 3.94% | 290,500 |
| Dec 30, 2024 | 30.95 | 31.29 | 30.37 | 31.00 | -0.37 | -1.18% | 139,544 |
| Dec 27, 2024 | 31.81 | 31.81 | 30.62 | 31.37 | -0.52 | -1.63% | 128,715 |
| Dec 26, 2024 | 30.77 | 32.03 | 30.67 | 31.89 | 0.85 | 2.74% | 102,000 |
| Dec 24, 2024 | 30.92 | 31.15 | 30.65 | 31.04 | 0.15 | 0.49% | 52,440 |
| Dec 23, 2024 | 29.96 | 31.28 | 29.96 | 30.89 | 1.09 | 3.66% | 185,600 |
| Dec 20, 2024 | 29.41 | 31.74 | 29.36 | 29.80 | -0.12 | -0.40% | 649,700 |
| Dec 19, 2024 | 31.12 | 31.14 | 29.39 | 29.92 | -1.31 | -4.19% | 302,700 |
| Dec 18, 2024 | 32.24 | 33.55 | 30.94 | 31.23 | -0.50 | -1.58% | 326,700 |
| Dec 17, 2024 | 32.51 | 33.06 | 31.28 | 31.73 | -0.81 | -2.49% | 348,000 |
| Dec 16, 2024 | 32.24 | 33.03 | 32.06 | 32.54 | 0.19 | 0.59% | 209,145 |