Ichor Holdings - Ordinary Shares (ICHR)

28.21Last Price

0.00 (0.00%)Change

Ichor Holdings Ltd is a leading provider of fluid and gas delivery systems for the semiconductor industry

The company specializes in designing and manufacturing a wide range of precision components and systems that support the fabrication of advanced semiconductor devices. Their innovative solutions play a crucial role in enhancing the efficiency and performance of semiconductor manufacturing processes, catering to the needs of various equipment manufacturers and semiconductor producers worldwide. Ichor's commitment to high quality and technology-driven solutions helps to drive advancements in the ever-evolving landscape of the electronics market.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	26.98	28.29	26.98	28.21	315,731	28.21
2/03/2025	26.50	27.48	26.19	27.02	337,481	27.02
1/31/2025	27.64	28.48	27.25	27.46	309,140	27.46
1/30/2025	27.89	28.63	27.42	27.69	238,762	27.69
1/29/2025	27.30	27.64	26.80	27.20	318,189	27.20
1/28/2025	26.77	27.61	26.48	26.92	274,278	26.92
1/27/2025	28.43	28.57	25.95	26.81	404,426	26.81
1/24/2025	29.44	29.76	28.88	29.29	246,084	29.29
1/23/2025	29.36	29.82	28.68	29.42	341,446	29.42
1/22/2025	30.73	31.56	29.79	29.96	296,323	29.96
1/21/2025	30.95	31.22	30.48	30.64	184,480	30.64
1/17/2025	32.36	32.36	30.68	30.84	234,328	30.84
1/16/2025	31.70	33.23	31.01	31.95	216,832	31.95
1/15/2025	31.98	32.48	30.43	30.62	340,343	30.62
1/14/2025	30.75	31.02	30.04	31.00	189,300	31.00
1/13/2025	30.00	31.14	29.64	30.56	328,065	30.56
1/10/2025	31.94	32.13	31.29	32.00	118,978	32.00
1/08/2025	32.82	32.85	32.06	32.68	109,752	32.68
1/07/2025	34.15	34.29	33.08	33.24	147,825	33.24
1/06/2025	33.51	34.54	33.41	33.71	199,288	33.71
1/03/2025	32.46	32.97	31.84	32.87	255,838	32.87
1/02/2025	32.36	33.50	31.93	32.29	192,707	32.29
12/31/2024	31.00	0.00	32.22	32.22	0	32.22
12/30/2024	30.95	31.29	30.37	31.00	139,544	31.00
12/27/2024	31.81	31.81	30.61	31.37	128,715	31.37
12/26/2024	30.77	32.03	30.67	31.89	101,997	31.89
12/24/2024	30.92	31.15	30.65	31.04	52,440	31.04
12/23/2024	29.96	31.28	29.96	30.89	185,578	30.89
12/20/2024	29.41	31.74	29.36	29.80	649,672	29.80
12/19/2024	31.12	31.14	29.39	29.98	257,274	29.98
12/18/2024	32.24	33.55	30.94	31.23	326,656	31.23
12/17/2024	32.51	33.06	31.28	31.73	347,965	31.73
12/16/2024	32.24	33.03	32.05	32.54	209,145	32.54
12/13/2024	33.35	33.76	32.23	32.35	151,667	32.35
12/12/2024	33.03	33.44	32.27	33.35	130,227	33.35
12/11/2024	33.05	33.80	32.65	33.10	208,683	33.10
12/10/2024	33.40	33.47	32.35	32.57	339,116	32.57
12/09/2024	33.43	34.41	33.14	33.27	238,698	33.27
12/06/2024	33.23	33.60	33.09	33.33	238,349	33.33
12/05/2024	34.56	34.56	32.76	32.89	184,355	32.89
12/04/2024	36.07	36.48	34.63	34.98	291,321	34.98
12/03/2024	35.40	35.63	34.87	35.36	418,788	35.36
12/02/2024	33.35	35.64	33.11	35.40	321,973	35.40
11/29/2024	32.42	33.47	32.28	32.76	177,179	32.76
11/27/2024	32.70	32.71	31.56	32.16	146,284	32.16
11/26/2024	34.32	34.32	32.24	32.63	185,953	32.63
11/25/2024	33.68	35.39	33.68	34.37	438,616	34.37
11/22/2024	32.69	33.57	32.66	33.35	234,555	33.35
11/21/2024	31.44	32.76	31.25	32.56	189,860	32.56
11/20/2024	30.43	31.21	29.15	31.10	610,193	31.10
11/19/2024	30.09	30.52	29.95	30.42	119,463	30.42
11/18/2024	30.20	31.86	30.00	30.25	165,036	30.25
11/15/2024	31.34	31.34	30.18	30.22	194,037	30.22
11/14/2024	32.50	32.74	31.33	31.83	173,784	31.83
11/13/2024	32.65	32.69	31.71	31.84	162,165	31.84
11/12/2024	33.04	33.54	32.11	32.61	194,589	32.61
11/11/2024	33.77	33.77	32.23	33.07	176,804	33.07
11/08/2024	33.52	33.91	32.79	33.68	224,192	33.68
11/07/2024	32.83	33.99	32.42	33.83	234,039	33.83
11/06/2024	32.56	33.26	31.74	32.52	346,566	32.52
11/05/2024	31.50	32.00	30.20	31.50	473,728	31.50