NASDAQ:ICHR | Historical Stock Price | ICHOR HOLDINGS, LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.28$15.42$25.61$42.54$70.65$117.362016-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.27$33.27424,900——
2019-12-30$33.71$33.71249,000——
2019-12-27$33.85$33.85276,500——
2019-12-26$34.35$34.35227,900——
2019-12-24$34.07$34.0763,900——
2019-12-23$33.87$33.87162,800——
2019-12-20$33.87$33.87992,200——
2019-12-19$33.83$33.83156,400——
2019-12-18$33.84$33.84289,200——
2019-12-17$33.77$33.77342,800——
2019-12-16$33.06$33.06534,200——
2019-12-13$32.86$32.86184,600——
2019-12-12$33.24$33.24270,400——
2019-12-11$32.48$32.48258,900——
2019-12-10$31.85$31.85281,800——
2019-12-09$30.83$30.83103,900——
2019-12-06$31.45$31.45160,700——
2019-12-05$30.95$30.95118,400——
2019-12-04$31.04$31.04166,100——
2019-12-03$30.55$30.55156,100——
2019-12-02$30.56$30.56223,700——
2019-11-29$31.55$31.55131,300——
2019-11-27$31.67$31.67210,500——
2019-11-26$30.69$30.69198,300——
2019-11-25$30.61$30.61320,100——
2019-11-22$29.50$29.50295,500——
2019-11-21$30.72$30.72332,700——
2019-11-20$31.74$31.74237,400——
2019-11-19$32.19$32.19243,300——
2019-11-18$32.05$32.05416,100——
2019-11-15$32.31$32.31570,100——
2019-11-14$31.22$31.22502,800——
2019-11-13$31.33$31.33398,300——
2019-11-12$31.21$31.21514,100——
2019-11-11$31.39$31.39360,100——
2019-11-08$31.37$31.37600,100——
2019-11-07$31.57$31.57606,000——
2019-11-06$31.50$31.50873,800——
2019-11-05$31.44$31.44579,900——
2019-11-04$30.98$30.98391,500——
2019-11-01$30.21$30.21469,100——
2019-10-31$29.11$29.11217,100——
2019-10-30$29.22$29.22181,500——
2019-10-29$29.07$29.07213,700——
2019-10-28$29.85$29.85408,600——
2019-10-25$29.75$29.75521,800——
2019-10-24$28.79$28.791,210,000——
2019-10-23$26.09$26.09101,400——
2019-10-22$26.50$26.50225,600——
2019-10-21$26.28$26.28166,800——
2019-10-18$25.23$25.23185,200——
2019-10-17$25.59$25.59289,900——
2019-10-16$25.14$25.14266,100——
2019-10-15$26.58$26.58657,700——
2019-10-14$24.75$24.75770,000——
2019-10-11$24.11$24.11207,100——
2019-10-10$23.79$23.79154,900——
2019-10-09$23.66$23.66310,300——
2019-10-08$23.32$23.32193,400——
2019-10-07$23.69$23.69135,300——
2019-10-04$23.92$23.92119,000——
2019-10-03$23.52$23.52119,400——
2019-10-02$23.25$23.25139,200——
2019-10-01$23.48$23.4886,400——
2019-09-30$24.18$24.18174,100——
2019-09-27$24.33$24.33159,100——
2019-09-26$25.13$25.13136,600——
2019-09-25$25.14$25.14320,100——
2019-09-24$26.00$26.00855,300——
2019-09-23$26.16$26.16179,800——
2019-09-20$25.91$25.91300,800——
2019-09-19$25.66$25.6685,800——
2019-09-18$26.02$26.02119,700——
2019-09-17$25.93$25.93282,400——
2019-09-16$26.26$26.26138,300——
2019-09-13$26.07$26.07213,300——
2019-09-12$25.96$25.96247,800——
2019-09-11$25.52$25.52227,400——
2019-09-10$24.94$24.94207,600——
2019-09-09$24.02$24.02208,000——
2019-09-06$23.36$23.36110,000——
2019-09-05$23.43$23.43295,000——
2019-09-04$21.96$21.96111,300——
2019-09-03$21.36$21.36214,000——
2019-08-30$21.26$21.26119,300——
2019-08-29$21.18$21.18162,900——
2019-08-28$20.26$20.26162,000——
2019-08-27$19.70$19.70107,000——
2019-08-26$20.32$20.3272,200——
2019-08-23$20.34$20.34146,600——
2019-08-22$21.11$21.11151,200——
2019-08-21$21.35$21.3593,900——
2019-08-20$21.02$21.0299,800——
2019-08-19$21.53$21.53208,100——
2019-08-16$21.40$21.40195,300——
2019-08-15$20.58$20.58198,900——
2019-08-14$20.63$20.63279,300——
2019-08-13$21.69$21.69171,400——
2019-08-12$21.52$21.52246,200——
2019-08-09$21.75$21.75245,500——
2019-08-08$22.22$22.22191,300——
2019-08-07$22.08$22.08409,500——
2019-08-06$22.72$22.72283,700——
2019-08-05$22.45$22.45237,000——
2019-08-02$24.15$24.15153,900——
2019-08-01$24.59$24.59244,000——
2019-07-31$25.21$25.21368,600——
2019-07-30$25.54$25.54289,400——
2019-07-29$25.71$25.71211,100——
2019-07-26$26.07$26.07161,300——
2019-07-25$25.73$25.73279,000——
2019-07-24$27.04$27.04807,300——
2019-07-23$25.64$25.64230,700——
2019-07-22$25.23$25.23320,300——
2019-07-19$24.40$24.40236,500——
2019-07-18$24.54$24.54346,800——
2019-07-17$23.92$23.92252,300——
2019-07-16$23.52$23.52152,900——
2019-07-15$23.99$23.99299,400——
2019-07-12$23.97$23.97196,300——
2019-07-11$23.50$23.50230,100——
2019-07-10$23.83$23.83462,200——
2019-07-09$23.34$23.34216,400——
2019-07-08$22.88$22.88304,400——
2019-07-05$24.39$24.39130,200——
2019-07-03$24.71$24.7185,100——
2019-07-02$24.67$24.67155,000——
2019-07-01$24.91$24.91313,100——
2019-06-28$23.64$23.64885,300——
2019-06-27$23.60$23.60281,400——
2019-06-26$22.47$22.47217,500——
2019-06-25$21.70$21.70112,900——
2019-06-24$22.10$22.10580,200——
2019-06-21$22.73$22.73360,100——
2019-06-20$23.23$23.23210,300——
2019-06-19$23.13$23.13140,700——
2019-06-18$22.73$22.73372,300——
2019-06-17$21.28$21.28193,300——
2019-06-14$21.83$21.83154,000——
2019-06-13$22.41$22.41192,100——
2019-06-12$21.96$21.96175,300——
2019-06-11$22.75$22.75171,200——
2019-06-10$23.11$23.11261,200——
2019-06-07$21.48$21.48228,800——
2019-06-06$21.66$21.66138,400——
2019-06-05$21.66$21.66160,000——
2019-06-04$22.05$22.05130,600——
2019-06-03$20.70$20.70201,000——
2019-05-31$21.10$21.10138,900——
2019-05-30$21.78$21.78170,200——
2019-05-29$21.75$21.75131,200——
2019-05-28$21.69$21.69199,400——
2019-05-24$21.45$21.45126,000——
2019-05-23$21.53$21.53300,400——
2019-05-22$22.69$22.69182,500——
2019-05-21$22.95$22.95343,500——
2019-05-20$22.84$22.84423,700——
2019-05-17$23.22$23.22192,200——
2019-05-16$23.27$23.27328,400——
2019-05-15$23.30$23.30212,000——
2019-05-14$22.56$22.56317,400——
2019-05-13$22.32$22.32264,200——
2019-05-10$23.56$23.56265,300——
2019-05-09$23.01$23.01329,200——
2019-05-08$23.62$23.62676,700——
2019-05-07$24.98$24.98269,800——
2019-05-06$25.72$25.72260,000——
2019-05-03$26.10$26.10363,700——
2019-05-02$24.86$24.86255,400——
2019-05-01$25.04$25.04408,700——
2019-04-30$25.18$25.18294,700——
2019-04-29$25.09$25.09228,100——
2019-04-26$25.22$25.22269,000——
2019-04-25$24.97$24.97261,000——
2019-04-24$25.32$25.32365,900——
2019-04-23$24.87$24.87255,800——
2019-04-22$25.06$25.06214,200——
2019-04-18$25.31$25.31263,700——
2019-04-17$25.15$25.15237,000——
2019-04-16$24.76$24.76300,200——
2019-04-15$24.52$24.52194,300——
2019-04-12$24.56$24.56198,300——
2019-04-11$24.55$24.55202,700——
2019-04-10$24.34$24.34265,800——
2019-04-09$24.04$24.04190,900——
2019-04-08$24.44$24.44301,500——
2019-04-05$24.38$24.38209,000——
2019-04-04$23.96$23.96252,000——
2019-04-03$23.73$23.73262,700——
2019-04-02$23.30$23.30353,800——
2019-04-01$23.34$23.34373,600——
2019-03-29$22.58$22.58476,400——
2019-03-28$21.92$21.92254,800——
2019-03-27$21.86$21.86272,300——
2019-03-26$21.72$21.72260,700——
2019-03-25$21.94$21.94233,300——
2019-03-22$22.03$22.03274,700——
2019-03-21$22.86$22.86560,500——
2019-03-20$22.00$22.00305,400——
2019-03-19$22.30$22.30376,600——
2019-03-18$21.96$21.96353,100——
2019-03-15$21.89$21.89761,500——
2019-03-14$20.56$20.56328,700——
2019-03-13$20.25$20.25266,800——
2019-03-12$20.71$20.71240,000——
2019-03-11$20.59$20.59343,200——
2019-03-08$19.20$19.20316,400——
2019-03-07$19.00$19.00479,400——
2019-03-06$20.43$20.43506,100——
2019-03-05$21.21$21.21215,300——
2019-03-04$21.40$21.40390,900——
2019-03-01$21.10$21.10155,400——
2019-02-28$20.97$20.97417,900——
2019-02-27$21.54$21.54198,000——
2019-02-26$21.68$21.68199,900——
2019-02-25$21.68$21.68289,000——
2019-02-22$21.63$21.63283,800——
2019-02-21$21.29$21.29219,900——
2019-02-20$21.71$21.71463,200——
2019-02-19$21.51$21.51317,800——
2019-02-15$21.81$21.81410,100——
2019-02-14$21.65$21.65492,100——
2019-02-13$21.23$21.23507,700——
2019-02-12$21.75$21.75311,600——
2019-02-11$21.55$21.55457,500——
2019-02-08$21.76$21.76703,400——
2019-02-07$20.98$20.981,178,500——
2019-02-06$21.36$21.36931,400——
2019-02-05$21.27$21.27505,100——
2019-02-04$20.58$20.58515,500——
2019-02-01$20.84$20.84389,600——
2019-01-31$20.57$20.57414,200——
2019-01-30$20.30$20.30370,700——
2019-01-29$19.77$19.77371,000——
2019-01-28$19.73$19.73447,000——
2019-01-25$20.23$20.23443,300——
2019-01-24$19.25$19.25481,300——
2019-01-23$17.94$17.94276,500——
2019-01-22$18.15$18.15629,400——
2019-01-18$19.30$19.30338,000——
2019-01-17$19.04$19.04397,900——
2019-01-16$18.55$18.55339,900——
2019-01-15$18.01$18.01315,300——
2019-01-14$17.88$17.88342,000——
2019-01-11$18.38$18.38262,000——
2019-01-10$18.46$18.46334,900——
2019-01-09$18.12$18.12406,000——
2019-01-08$16.78$16.78361,500——
2019-01-07$17.27$17.27344,000——
2019-01-04$16.94$16.94419,800——
2019-01-03$16.33$16.33383,800——
2019-01-02$16.79$16.79270,100——