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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.15$30.15325,300——
2020-12-30$30.37$30.37304,600——
2020-12-29$29.65$29.65228,700——
2020-12-28$30.50$30.50247,200——
2020-12-24$30.46$30.4693,000——
2020-12-23$30.20$30.20308,200——
2020-12-22$30.20$30.20289,000——
2020-12-21$30.55$30.55415,600——
2020-12-18$31.09$31.09999,300——
2020-12-17$31.18$31.18353,600——
2020-12-16$30.84$30.84518,300——
2020-12-15$31.69$31.69545,700——
2020-12-14$31.24$31.24548,800——
2020-12-11$32.09$32.09396,700——
2020-12-10$32.44$32.442,119,000——
2020-12-09$32.45$32.45749,800——
2020-12-08$36.44$36.44299,800——
2020-12-07$35.96$35.96318,500——
2020-12-04$36.86$36.86295,600——
2020-12-03$34.92$34.92465,400——
2020-12-02$34.36$34.36781,400——
2020-12-01$33.39$33.39246,000——
2020-11-30$31.90$31.90668,900——
2020-11-27$33.23$33.23172,700——
2020-11-25$31.75$31.75213,100——
2020-11-24$31.99$31.99300,300——
2020-11-23$31.06$31.06315,900——
2020-11-20$29.17$29.17178,500——
2020-11-19$29.37$29.37811,400——
2020-11-18$28.57$28.57269,400——
2020-11-17$27.84$27.84211,400——
2020-11-16$27.91$27.91227,100——
2020-11-13$27.79$27.79212,300——
2020-11-12$27.32$27.32209,500——
2020-11-11$28.13$28.13239,600——
2020-11-10$26.52$26.52298,100——
2020-11-09$27.67$27.67310,200——
2020-11-06$27.18$27.18221,200——
2020-11-05$27.36$27.36304,200——
2020-11-04$26.06$26.06307,100——
2020-11-03$24.93$24.93564,800——
2020-11-02$23.97$23.97215,900——
2020-10-30$23.26$23.26234,500——
2020-10-29$23.72$23.72236,000——
2020-10-28$22.81$22.81213,600——
2020-10-27$23.77$23.77291,300——
2020-10-26$24.58$24.58340,100——
2020-10-23$24.38$24.38118,600——
2020-10-22$24.39$24.39210,100——
2020-10-21$24.28$24.28118,600——
2020-10-20$24.29$24.29178,700——
2020-10-19$24.81$24.81162,900——
2020-10-16$25.00$25.00201,100——
2020-10-15$25.92$25.92164,500——
2020-10-14$25.50$25.50231,000——
2020-10-13$26.04$26.04287,600——
2020-10-12$26.68$26.68417,700——
2020-10-09$26.18$26.18503,700——
2020-10-08$24.41$24.41399,600——
2020-10-07$23.12$23.12178,000——
2020-10-06$22.94$22.94211,600——
2020-10-05$22.81$22.81175,000——
2020-10-02$22.27$22.27229,400——
2020-10-01$22.60$22.60262,200——
2020-09-30$21.57$21.57265,000——
2020-09-29$21.70$21.70387,900——
2020-09-28$21.70$21.70378,800——
2020-09-25$21.20$21.20249,900——
2020-09-24$21.19$21.19510,600——
2020-09-23$20.95$20.95355,100——
2020-09-22$21.74$21.74419,700——
2020-09-21$22.10$22.10319,200——
2020-09-18$21.39$21.39505,700——
2020-09-17$21.74$21.74336,500——
2020-09-16$21.31$21.31265,700——
2020-09-15$20.78$20.78221,900——
2020-09-14$21.20$21.20325,700——
2020-09-11$19.90$19.90401,600——
2020-09-10$20.49$20.49266,000——
2020-09-09$20.95$20.95361,800——
2020-09-08$21.04$21.04514,900——
2020-09-04$23.43$23.43459,200——
2020-09-03$24.82$24.82255,500——
2020-09-02$26.73$26.73218,600——
2020-09-01$25.98$25.98248,100——
2020-08-31$25.16$25.16241,000——
2020-08-28$25.85$25.85198,800——
2020-08-27$25.14$25.14221,900——
2020-08-26$26.17$26.17220,600——
2020-08-25$26.91$26.91153,800——
2020-08-24$27.21$27.21231,400——
2020-08-21$26.76$26.76248,300——
2020-08-20$27.67$27.67280,100——
2020-08-19$28.69$28.69262,800——
2020-08-18$29.14$29.14281,400——
2020-08-17$30.61$30.61270,800——
2020-08-14$29.69$29.69357,600——
2020-08-13$29.70$29.70337,000——
2020-08-12$29.61$29.61251,800——
2020-08-11$28.38$28.38319,400——
2020-08-10$29.44$29.44329,000——
2020-08-07$30.25$30.25442,800——
2020-08-06$31.82$31.82780,900——
2020-08-05$32.00$32.00331,100——
2020-08-04$32.96$32.961,043,000——
2020-08-03$33.55$33.55379,300——
2020-07-31$32.82$32.82304,700——
2020-07-30$32.90$32.90394,800——
2020-07-29$30.20$30.20133,900——
2020-07-28$29.40$29.40214,400——
2020-07-27$30.85$30.85367,200——
2020-07-24$29.08$29.08297,900——
2020-07-23$30.19$30.19352,400——
2020-07-22$28.76$28.76187,100——
2020-07-21$28.70$28.70107,000——
2020-07-20$28.93$28.93135,900——
2020-07-17$28.23$28.23168,300——
2020-07-16$28.47$28.47212,400——
2020-07-15$28.14$28.14319,200——
2020-07-14$28.23$28.23214,600——
2020-07-13$27.38$27.38513,900——
2020-07-10$27.20$27.20163,100——
2020-07-09$27.91$27.91174,400——
2020-07-08$27.25$27.25152,400——
2020-07-07$26.73$26.73198,900——
2020-07-06$27.71$27.71319,300——
2020-07-02$26.70$26.70164,300——
2020-07-01$26.26$26.26219,000——
2020-06-30$26.58$26.58535,100——
2020-06-29$24.91$24.91318,700——
2020-06-26$25.56$25.56774,300——
2020-06-25$25.94$25.94398,700——
2020-06-24$24.84$24.84345,500——
2020-06-23$25.38$25.38297,900——
2020-06-22$23.55$23.55182,000——
2020-06-19$23.70$23.70247,300——
2020-06-18$23.77$23.77138,200——
2020-06-17$23.85$23.85220,900——
2020-06-16$23.61$23.61226,400——
2020-06-15$22.48$22.48221,200——
2020-06-12$22.54$22.54392,100——
2020-06-11$22.11$22.11372,600——
2020-06-10$25.10$25.10504,300——
2020-06-09$25.80$25.80148,100——
2020-06-08$26.20$26.20243,800——
2020-06-05$26.49$26.49289,500——
2020-06-04$25.17$25.17254,100——
2020-06-03$24.61$24.61300,000——
2020-06-02$22.76$22.76475,300——
2020-06-01$22.84$22.84258,800——
2020-05-29$22.75$22.75304,300——
2020-05-28$22.49$22.49230,800——
2020-05-27$23.96$23.96310,900——
2020-05-26$23.18$23.18337,200——
2020-05-22$21.98$21.98135,800——
2020-05-21$21.90$21.90140,600——
2020-05-20$22.48$22.48229,200——
2020-05-19$22.09$22.09268,500——
2020-05-18$21.87$21.87319,400——
2020-05-15$20.19$20.19318,300——
2020-05-14$21.35$21.35368,000——
2020-05-13$20.65$20.65294,600——
2020-05-12$21.76$21.76327,800——
2020-05-11$22.90$22.90245,300——
2020-05-08$23.28$23.28242,300——
2020-05-07$23.00$23.00170,000——
2020-05-06$22.39$22.39201,900——
2020-05-05$22.37$22.37546,200——
2020-05-04$23.21$23.21265,500——
2020-05-01$22.81$22.81299,600——
2020-04-30$24.90$24.90282,400——
2020-04-29$26.68$26.68293,000——
2020-04-28$24.37$24.37248,200——
2020-04-27$23.43$23.43202,600——
2020-04-24$22.26$22.26127,200——
2020-04-23$22.05$22.05178,700——
2020-04-22$22.50$22.50207,000——
2020-04-21$20.69$20.69245,200——
2020-04-20$21.39$21.39202,600——
2020-04-17$22.53$22.53225,100——
2020-04-16$21.67$21.67285,200——
2020-04-15$21.40$21.40415,400——
2020-04-14$22.64$22.64355,800——
2020-04-13$21.56$21.56218,300——
2020-04-09$22.42$22.42308,800——
2020-04-08$22.13$22.13230,700——
2020-04-07$20.86$20.86340,500——
2020-04-06$20.23$20.23470,800——
2020-04-03$15.59$15.59597,900——
2020-04-02$17.10$17.10359,500——
2020-04-01$17.56$17.56409,700——
2020-03-31$19.16$19.16647,900——
2020-03-30$20.69$20.69452,200——
2020-03-27$20.57$20.57713,400——
2020-03-26$21.10$21.10822,900——
2020-03-25$21.06$21.061,061,900——
2020-03-24$17.99$17.99708,100——
2020-03-23$16.10$16.10612,000——
2020-03-20$15.83$15.83661,100——
2020-03-19$17.23$17.23803,900——
2020-03-18$14.90$14.90485,400——
2020-03-17$20.76$20.76526,400——
2020-03-16$20.22$20.22433,700——
2020-03-13$22.56$22.56611,500——
2020-03-12$21.54$21.54499,300——
2020-03-11$24.40$24.40201,900——
2020-03-10$26.62$26.62375,300——
2020-03-09$26.22$26.22479,300——
2020-03-06$28.69$28.69566,000——
2020-03-05$29.66$29.66267,000——
2020-03-04$31.12$31.12262,800——
2020-03-03$29.83$29.83634,900——
2020-03-02$29.89$29.89283,100——
2020-02-28$28.92$28.92924,300——
2020-02-27$28.98$28.98320,600——
2020-02-26$29.44$29.44213,300——
2020-02-25$29.33$29.33370,200——
2020-02-24$31.27$31.27269,400——
2020-02-21$32.99$32.99381,800——
2020-02-20$35.36$35.36265,600——
2020-02-19$35.94$35.94226,600——
2020-02-18$34.84$34.84337,800——
2020-02-14$35.48$35.48599,200——
2020-02-13$37.65$37.65320,600——
2020-02-12$36.89$36.89442,700——
2020-02-11$35.50$35.50246,800——
2020-02-10$34.73$34.73259,900——
2020-02-07$33.30$33.30282,400——
2020-02-06$34.48$34.48448,800——
2020-02-05$35.69$35.69553,000——
2020-02-04$35.77$35.77531,400——
2020-02-03$33.92$33.92230,400——
2020-01-31$33.39$33.39340,000——
2020-01-30$35.30$35.30379,600——
2020-01-29$34.79$34.79284,700——
2020-01-28$35.65$35.65236,800——
2020-01-27$34.70$34.70286,200——
2020-01-24$36.36$36.36225,800——
2020-01-23$37.58$37.58359,600——
2020-01-22$37.67$37.67249,200——
2020-01-21$37.80$37.80292,200——
2020-01-17$38.58$38.58254,900——
2020-01-16$39.32$39.32559,400——
2020-01-15$38.03$38.03961,400——
2020-01-14$39.79$39.792,334,400——
2020-01-13$30.90$30.90296,100——
2020-01-10$30.74$30.74221,700——
2020-01-09$31.34$31.34295,200——
2020-01-08$32.51$32.51222,600——
2020-01-07$32.86$32.86263,600——
2020-01-06$32.57$32.57206,000——
2020-01-03$33.55$33.55254,200——
2020-01-02$34.08$34.08237,500——