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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$46.03$46.0397,800——
2021-12-30$45.86$45.8681,800——
2021-12-29$46.18$46.1892,800——
2021-12-28$45.76$45.7696,900——
2021-12-27$47.24$47.24139,300——
2021-12-23$45.45$45.45116,600——
2021-12-22$44.29$44.2989,400——
2021-12-21$43.30$43.30117,800——
2021-12-20$41.10$41.10364,600——
2021-12-17$42.91$42.91677,200——
2021-12-16$42.19$42.19201,000——
2021-12-15$44.92$44.92162,400——
2021-12-14$42.81$42.81190,800——
2021-12-13$42.27$42.27168,000——
2021-12-10$44.70$44.70119,900——
2021-12-09$44.94$44.94129,000——
2021-12-08$47.80$47.80145,000——
2021-12-07$46.75$46.75157,600——
2021-12-06$43.79$43.79201,200——
2021-12-03$43.58$43.58239,300——
2021-12-02$46.19$46.19253,600——
2021-12-01$47.91$47.91292,300——
2021-11-30$47.89$47.89409,200——
2021-11-29$48.53$48.53233,200——
2021-11-26$47.44$47.44270,700——
2021-11-24$49.66$49.66125,900——
2021-11-23$49.91$49.91269,400——
2021-11-22$49.63$49.63282,700——
2021-11-19$49.20$49.20355,800——
2021-11-18$48.87$48.87181,400——
2021-11-17$48.86$48.86283,800——
2021-11-16$49.41$49.41242,500——
2021-11-15$48.56$48.56233,800——
2021-11-12$48.52$48.52486,700——
2021-11-11$47.04$47.04210,500——
2021-11-10$46.75$46.75202,700——
2021-11-09$48.46$48.46184,200——
2021-11-08$47.92$47.92287,700——
2021-11-05$47.04$47.04172,800——
2021-11-04$46.09$46.09189,000——
2021-11-03$46.04$46.04260,800——
2021-11-02$45.35$45.35294,900——
2021-11-01$46.09$46.09264,600——
2021-10-29$43.72$43.72298,500——
2021-10-28$43.83$43.83633,400——
2021-10-27$38.24$38.24124,600——
2021-10-26$38.07$38.07203,700——
2021-10-25$38.24$38.24210,600——
2021-10-22$38.25$38.25459,700——
2021-10-21$39.59$39.59191,300——
2021-10-20$39.61$39.61180,000——
2021-10-19$40.54$40.54144,200——
2021-10-18$39.80$39.80192,300——
2021-10-15$40.88$40.88368,600——
2021-10-14$40.59$40.59286,200——
2021-10-13$39.38$39.38177,700——
2021-10-12$39.42$39.42111,800——
2021-10-11$40.00$40.0087,300——
2021-10-08$40.04$40.04109,900——
2021-10-07$40.09$40.09163,700——
2021-10-06$39.53$39.53158,200——
2021-10-05$40.23$40.23158,000——
2021-10-04$40.09$40.09209,000——
2021-10-01$40.94$40.94231,800——
2021-09-30$41.09$41.09125,000——
2021-09-29$40.95$40.95289,600——
2021-09-28$42.54$42.54151,800——
2021-09-27$44.53$44.53165,100——
2021-09-24$44.43$44.43150,100——
2021-09-23$45.32$45.32182,000——
2021-09-22$44.51$44.51153,600——
2021-09-21$43.31$43.31166,300——
2021-09-20$43.27$43.27246,200——
2021-09-17$44.05$44.05333,000——
2021-09-16$45.18$45.18132,400——
2021-09-15$45.00$45.00150,000——
2021-09-14$44.31$44.31146,300——
2021-09-13$45.34$45.34170,800——
2021-09-10$43.92$43.92309,700——
2021-09-09$44.74$44.74139,300——
2021-09-08$44.16$44.16182,200——
2021-09-07$46.21$46.21128,100——
2021-09-03$46.64$46.64197,500——
2021-09-02$46.37$46.37230,700——
2021-09-01$45.92$45.92421,000——
2021-08-31$44.31$44.31737,300——
2021-08-30$44.51$44.51309,200——
2021-08-27$43.80$43.80323,600——
2021-08-26$41.31$41.31182,500——
2021-08-25$41.50$41.50402,500——
2021-08-24$41.48$41.48183,000——
2021-08-23$40.96$40.96193,700——
2021-08-20$39.24$39.24151,300——
2021-08-19$39.23$39.23157,300——
2021-08-18$39.46$39.46194,100——
2021-08-17$40.10$40.10179,300——
2021-08-16$41.15$41.15140,600——
2021-08-13$41.33$41.33243,600——
2021-08-12$41.97$41.97451,800——
2021-08-11$45.04$45.04151,500——
2021-08-10$46.12$46.12146,500——
2021-08-09$47.03$47.03175,100——
2021-08-06$46.13$46.13235,200——
2021-08-05$45.73$45.73239,100——
2021-08-04$45.98$45.98290,500——
2021-08-03$47.57$47.57637,100——
2021-08-02$50.23$50.23269,600——
2021-07-30$51.57$51.57681,000——
2021-07-29$49.28$49.28152,400——
2021-07-28$48.65$48.65123,900——
2021-07-27$46.46$46.46233,300——
2021-07-26$48.01$48.01167,300——
2021-07-23$48.49$48.49103,900——
2021-07-22$48.36$48.36115,600——
2021-07-21$49.61$49.61164,400——
2021-07-20$47.04$47.04218,500——
2021-07-19$45.73$45.73255,000——
2021-07-16$45.17$45.17212,500——
2021-07-15$48.11$48.11251,200——
2021-07-14$50.32$50.32254,400——
2021-07-13$50.42$50.42210,500——
2021-07-12$51.93$51.93127,500——
2021-07-09$49.99$49.99212,400——
2021-07-08$48.64$48.64306,700——
2021-07-07$51.87$51.87494,900——
2021-07-06$51.19$51.19423,500——
2021-07-02$51.42$51.42133,500——
2021-07-01$53.15$53.15236,500——
2021-06-30$53.80$53.80289,900——
2021-06-29$53.71$53.71226,200——
2021-06-28$54.07$54.07206,100——
2021-06-25$52.60$52.60677,300——
2021-06-24$52.97$52.97229,000——
2021-06-23$50.15$50.15187,600——
2021-06-22$49.87$49.87195,700——
2021-06-21$48.82$48.82439,300——
2021-06-18$48.55$48.55446,300——
2021-06-17$52.86$52.86243,100——
2021-06-16$54.45$54.45265,400——
2021-06-15$54.65$54.65127,500——
2021-06-14$55.82$55.82228,300——
2021-06-11$55.16$55.1689,200——
2021-06-10$54.72$54.7298,500——
2021-06-09$53.96$53.96140,500——
2021-06-08$54.62$54.62314,000——
2021-06-07$55.03$55.03200,100——
2021-06-04$56.08$56.08204,900——
2021-06-03$54.75$54.75170,400——
2021-06-02$55.27$55.27722,200——
2021-06-01$56.89$56.89275,400——
2021-05-28$56.26$56.26226,100——
2021-05-27$55.17$55.17367,400——
2021-05-26$53.41$53.41176,900——
2021-05-25$52.71$52.71199,100——
2021-05-24$53.35$53.35200,100——
2021-05-21$52.22$52.22187,200——
2021-05-20$53.53$53.53228,600——
2021-05-19$51.50$51.50154,200——
2021-05-18$49.78$49.78186,800——
2021-05-17$49.83$49.83124,900——
2021-05-14$50.88$50.88165,700——
2021-05-13$49.05$49.05331,700——
2021-05-12$47.61$47.61260,300——
2021-05-11$51.47$51.47231,900——
2021-05-10$50.98$50.98285,100——
2021-05-07$55.24$55.24148,900——
2021-05-06$54.18$54.18226,800——
2021-05-05$54.57$54.57342,600——
2021-05-04$54.22$54.22457,200——
2021-05-03$56.72$56.72327,000——
2021-04-30$55.77$55.77339,500——
2021-04-29$57.84$57.84190,800——
2021-04-28$59.42$59.42140,800——
2021-04-27$60.00$60.00157,200——
2021-04-26$60.01$60.01410,000——
2021-04-23$59.29$59.29197,100——
2021-04-22$57.51$57.51270,300——
2021-04-21$59.45$59.45322,600——
2021-04-20$55.34$55.34241,300——
2021-04-19$57.30$57.30257,500——
2021-04-16$58.82$58.82156,400——
2021-04-15$59.04$59.04186,400——
2021-04-14$59.69$59.69369,500——
2021-04-13$57.41$57.41345,800——
2021-04-12$58.97$58.97218,300——
2021-04-09$59.71$59.71347,500——
2021-04-08$61.38$61.38240,900——
2021-04-07$59.85$59.85279,300——
2021-04-06$60.42$60.42533,200——
2021-04-05$62.18$62.18846,000——
2021-04-01$58.73$58.73585,100——
2021-03-31$53.80$53.80538,600——
2021-03-30$50.88$50.88411,800——
2021-03-29$49.65$49.65399,500——
2021-03-26$51.62$51.62564,200——
2021-03-25$46.45$46.45537,100——
2021-03-24$46.15$46.15556,800——
2021-03-23$44.90$44.90384,700——
2021-03-22$48.21$48.21296,500——
2021-03-19$46.69$46.691,785,500——
2021-03-18$46.37$46.37414,500——
2021-03-17$49.94$49.94528,500——
2021-03-16$48.43$48.43475,300——
2021-03-15$47.12$47.12469,000——
2021-03-12$45.10$45.10334,500——
2021-03-11$46.10$46.10361,300——
2021-03-10$43.12$43.12283,400——
2021-03-09$42.86$42.86352,300——
2021-03-08$39.08$39.08358,900——
2021-03-05$42.89$42.89427,500——
2021-03-04$41.61$41.61452,000——
2021-03-03$44.96$44.96283,800——
2021-03-02$45.04$45.04289,300——
2021-03-01$46.71$46.71368,600——
2021-02-26$42.76$42.76408,200——
2021-02-25$41.74$41.74503,400——
2021-02-24$47.74$47.74354,700——
2021-02-23$43.80$43.80325,600——
2021-02-22$44.61$44.61318,100——
2021-02-19$46.57$46.57488,100——
2021-02-18$44.00$44.00266,400——
2021-02-17$45.14$45.14266,100——
2021-02-16$45.27$45.27452,600——
2021-02-12$44.17$44.17576,800——
2021-02-11$42.90$42.90453,800——
2021-02-10$41.06$41.06345,000——
2021-02-09$42.71$42.71314,700——
2021-02-08$43.00$43.00575,500——
2021-02-05$41.29$41.29386,400——
2021-02-04$41.39$41.39416,900——
2021-02-03$40.12$40.12723,500——
2021-02-02$40.18$40.18400,600——
2021-02-01$38.42$38.42212,700——
2021-01-29$36.10$36.10575,900——
2021-01-28$35.95$35.95437,300——
2021-01-27$35.09$35.09599,100——
2021-01-26$38.79$38.79271,500——
2021-01-25$40.29$40.29275,100——
2021-01-22$40.46$40.46217,400——
2021-01-21$40.90$40.90268,600——
2021-01-20$41.49$41.49303,000——
2021-01-19$41.65$41.65346,900——
2021-01-15$39.61$39.61515,500——
2021-01-14$40.77$40.77802,900——
2021-01-13$37.02$37.02309,100——
2021-01-12$37.39$37.39398,100——
2021-01-11$36.29$36.29370,100——
2021-01-08$34.91$34.91527,000——
2021-01-07$35.35$35.35473,800——
2021-01-06$34.29$34.29428,900——
2021-01-05$33.49$33.49423,000——
2021-01-04$31.90$31.90379,200——