MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICHR — Ichor Holdings
NasdaqIchor Holdings
$62.92
+0.44(+0.70%)
- O
- 65.01
- H
- 65.93
- L
- 62.22
- V
- 751.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.92
Period Return+257.09%
Period High$113.58
Period Low$13.12
Avg Daily Volume870.0K
Total Trading Days365
ICHR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.01 | $65.93 | $62.22 | $62.92 | +$0.44 | +0.70% | 751,717 | $63.89 | $62.22 $65.93 |
| Oct 1, 2026 | $61.92 | $63.72 | $60.65 | $62.48 | +$0.62 | +1.00% | 700,081 | $62.44 | $60.65 $63.72 |
| Sep 30, 2026 | $60.53 | $62.49 | $60.00 | $61.86 | +$2.10 | +3.51% | 1,068,241 | $61.59 | $60.00 $62.49 |
| Sep 29, 2026 | $60.78 | $61.50 | $58.84 | $59.76 | +$0.34 | +0.57% | 704,796 | $59.72 | $58.84 $61.50 |
| Sep 28, 2026 | $57.99 | $59.75 | $56.50 | $59.42 | +$1.48 | +2.55% | 699,446 | $58.82 | $56.50 $59.75 |
| Sep 25, 2026 | $57.62 | $58.16 | $56.00 | $57.94 | +$1.47 | +2.60% | 381,268 | $57.63 | $56.00 $58.16 |
| Sep 24, 2026 | $56.88 | $57.49 | $54.88 | $56.47 | $-1.93 | -3.30% | 598,252 | $56.16 | $54.88 $57.49 |
| Sep 23, 2026 | $56.58 | $58.55 | $55.00 | $58.40 | +$0.96 | +1.67% | 621,804 | $57.63 | $55.00 $58.55 |
| Sep 22, 2026 | $55.43 | $57.62 | $55.11 | $57.44 | +$1.30 | +2.32% | 814,086 | $57.14 | $55.11 $57.62 |
| Sep 21, 2026 | $56.60 | $56.60 | $54.65 | $56.14 | +$1.34 | +2.45% | 748,286 | $55.91 | $54.65 $56.60 |
| Sep 18, 2026 | $54.14 | $54.87 | $53.23 | $54.80 | +$1.85 | +3.48% | 1,486,544 | $54.57 | $53.23 $54.87 |
| Sep 17, 2026 | $53.50 | $54.19 | $52.59 | $52.96 | +$1.54 | +2.99% | 591,869 | $53.28 | $52.59 $54.19 |
| Sep 16, 2026 | $52.11 | $52.87 | $50.36 | $51.42 | +$0.33 | +0.65% | 660,708 | $51.56 | $50.36 $52.87 |
| Sep 15, 2026 | $52.49 | $52.49 | $50.02 | $51.09 | $-0.29 | -0.56% | 607,464 | $50.88 | $50.02 $52.49 |
| Sep 14, 2026 | $52.10 | $53.79 | $51.15 | $51.38 | $-5.97 | -10.41% | 713,596 | $52.22 | $51.15 $53.79 |
| Sep 11, 2026 | $57.51 | $58.14 | $56.63 | $57.35 | +$1.58 | +2.83% | 687,271 | $57.36 | $56.63 $58.14 |
| Sep 10, 2026 | $55.51 | $57.24 | $55.20 | $55.77 | $-2.11 | -3.65% | 565,711 | $55.98 | $55.20 $57.24 |
| Sep 9, 2026 | $57.24 | $58.96 | $56.98 | $57.88 | $-0.29 | -0.50% | 564,125 | $57.80 | $56.98 $58.96 |
| Sep 8, 2026 | $58.34 | $59.00 | $56.50 | $58.17 | +$1.79 | +3.17% | 650,578 | $57.79 | $56.50 $59.00 |
| Sep 4, 2026 | $54.45 | $56.78 | $54.19 | $56.38 | +$3.56 | +6.74% | 692,786 | $55.93 | $54.19 $56.78 |
| Sep 3, 2026 | $51.85 | $52.88 | $49.80 | $52.82 | +$0.19 | +0.36% | 640,427 | $52.01 | $49.80 $52.88 |
| Sep 2, 2026 | $51.86 | $53.04 | $50.50 | $52.63 | +$0.87 | +1.68% | 599,396 | $52.35 | $50.50 $53.04 |
| Sep 1, 2026 | $52.55 | $53.31 | $50.91 | $51.76 | $-1.81 | -3.38% | 736,954 | $51.88 | $50.91 $53.31 |
| Aug 31, 2026 | $55.75 | $55.97 | $52.41 | $53.57 | $-1.88 | -3.38% | 935,897 | $53.41 | $52.41 $55.97 |
| Aug 28, 2026 | $58.66 | $58.99 | $55.04 | $55.45 | $-3.65 | -6.17% | 594,629 | $56.15 | $55.04 $58.99 |
| Aug 27, 2026 | $59.60 | $60.20 | $57.55 | $59.09 | +$1.47 | +2.55% | 491,854 | $58.94 | $57.55 $60.20 |
| Aug 26, 2026 | $57.35 | $58.19 | $55.70 | $57.62 | +$0.51 | +0.89% | 485,049 | $57.38 | $55.70 $58.19 |
| Aug 25, 2026 | $59.12 | $59.31 | $56.67 | $57.11 | +$0.20 | +0.35% | 405,628 | $57.27 | $56.67 $59.31 |
| Aug 24, 2026 | $58.98 | $59.21 | $56.07 | $56.91 | $-3.29 | -5.47% | 626,305 | $57.10 | $56.07 $59.21 |
| Aug 21, 2026 | $59.91 | $60.80 | $57.38 | $60.20 | +$1.33 | +2.26% | 553,739 | $59.49 | $57.38 $60.80 |