Ichor Stock Price History
NASDAQ: ICHRTechnologySemiconductorsUSD
59.91+1.08 (+1.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ICHR price history at a glance
The price history for Ichor (ICHR) on this page begins on December 5, 2016, when the stock closed at $9.77; it most recently closed at $59.91 on October 5, 2026. The highest price in this record is $113.58, reached on June 29, 2026; the latest close is 47.3% below that peak. Across the 9 complete calendar years in the table, ICHR finished higher in 4 and lower in 5. Its best year was 2017 (+127.4%) and its worst was 2022 (-41.7%).
Over roughly 10 years the share price changed +513.2%, a 20.3% compound annual price return (excluding dividends). In the last 12 months alone, ICHR has gained 200.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $113.58
- Date of high
- Jun 29, 2026
- Low since 2016
- $9.76
- Date of low
- Dec 5, 2016
- 52-week high
- $113.58
- 52-week low
- $14.06
- IPO year
- 2016
- Last close
- $59.91
ICHR returns
1 week
-4.78%
1 month
+3.51%
3 months
-40.27%
6 months
+4.19%
Year to date
+225.07%
1 year
+200.75%
3 years
+104.26%
5 years
+46.55%
ICHR price return, excluding dividends.
ICHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.91 | +193.53% |
| 2025 | 20.41 | -37.91% |
| 2024 | 32.87 | -2.26% |
| 2023 | 33.63 | +25.39% |
| 2022 | 26.82 | -41.73% |
| 2021 | 46.03 | +52.70% |
| 2020 | 30.15 | -10.15% |
| 2019 | 33.55 | +98.05% |
| 2018 | 16.94 | -31.14% |
| 2017 | 24.60 | +127.36% |
| 2016* | 10.82 | +10.75% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ICHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.01 | 61.03 | 58.32 | 59.91 | +1.84% | |
| 59.00 | 61.63 | 57.62 | 58.83 | -3.35% | |
| 60.00 | 61.67 | 59.92 | 60.87 | -2.51% | |
| 64.58 | 65.00 | 62.10 | 62.44 | -1.41% | |
| 62.50 | 64.59 | 61.00 | 63.33 | +0.65% | |
| 65.01 | 65.93 | 62.22 | 62.92 | +0.70% | |
| 61.92 | 63.72 | 60.65 | 62.48 | +1.00% | |
| 60.53 | 62.49 | 60.00 | 61.86 | +3.51% | |
| 60.78 | 61.50 | 58.84 | 59.76 | +0.57% | |
| 57.99 | 59.75 | 56.50 | 59.42 | +2.55% | |
| 57.62 | 58.16 | 56.00 | 57.94 | +2.60% | |
| 56.88 | 57.49 | 54.88 | 56.47 | -3.30% | |
| 56.58 | 58.55 | 55.00 | 58.40 | +1.67% | |
| 55.43 | 57.62 | 55.11 | 57.44 | +2.32% | |
| 56.60 | 56.60 | 54.65 | 56.14 | +2.45% | |
| 54.14 | 54.87 | 53.23 | 54.80 | +3.48% | |
| 53.50 | 54.19 | 52.59 | 52.96 | +2.99% | |
| 52.11 | 52.87 | 50.36 | 51.42 | +0.65% | |
| 52.49 | 52.49 | 50.02 | 51.09 | -0.56% | |
| 52.10 | 53.79 | 51.15 | 51.38 | -10.41% | |
| 57.51 | 58.14 | 56.63 | 57.35 | +2.83% | |
| 55.51 | 57.24 | 55.20 | 55.77 | -3.65% | |
| 57.24 | 58.96 | 56.98 | 57.88 | -0.50% | |
| 58.34 | 59.00 | 56.50 | 58.17 | +3.17% | |
| 54.45 | 56.78 | 54.19 | 56.38 | +6.74% | |
| 51.85 | 52.88 | 49.80 | 52.82 | +0.36% | |
| 51.86 | 53.04 | 50.50 | 52.63 | +1.68% | |
| 52.55 | 53.31 | 50.91 | 51.76 | -3.38% | |
| 55.75 | 55.97 | 52.41 | 53.57 | -3.38% | |
| 58.66 | 58.99 | 55.04 | 55.45 | -6.17% | |
| 59.60 | 60.20 | 57.55 | 59.09 | +2.55% | |
| 57.35 | 58.19 | 55.70 | 57.62 | +0.89% | |
| 59.12 | 59.31 | 56.67 | 57.11 | +0.35% | |
| 58.98 | 59.21 | 56.07 | 56.91 | -5.47% | |
| 59.91 | 60.80 | 57.38 | 60.20 | +2.26% | |
| 60.44 | 61.11 | 58.29 | 58.87 | -3.82% | |
| 67.61 | 67.61 | 60.50 | 61.21 | -7.37% | |
| 67.53 | 68.79 | 64.63 | 66.08 | -8.06% | |
| 72.16 | 73.75 | 70.80 | 71.87 | +1.15% | |
| 69.69 | 72.13 | 68.75 | 71.05 | -0.20% | |
| 69.19 | 73.20 | 69.14 | 71.19 | +2.89% | |
| 72.00 | 72.00 | 69.12 | 69.19 | +2.49% | |
| 67.56 | 68.34 | 65.25 | 67.51 | +4.23% | |
| 70.17 | 70.72 | 64.66 | 64.77 | -5.20% | |
| 67.55 | 69.25 | 64.62 | 68.32 | +4.58% | |
| 64.51 | 68.28 | 63.03 | 65.33 | -0.40% | |
| 70.01 | 70.89 | 65.51 | 65.59 | -7.97% | |
| 76.19 | 76.81 | 69.03 | 71.27 | -11.17% | |
| 73.52 | 82.79 | 71.78 | 80.23 | +6.59% | |
| 80.80 | 83.18 | 75.17 | 75.27 | +0.40% | |
| 70.69 | 75.11 | 69.09 | 74.97 | +20.43% | |
| 67.37 | 68.56 | 61.75 | 62.25 | -8.59% | |
| 72.47 | 73.36 | 65.54 | 68.10 | -13.03% | |
| 86.55 | 87.59 | 73.95 | 78.30 | -9.53% | |
| 92.91 | 94.00 | 85.01 | 86.55 | -7.95% | |
| 93.83 | 98.39 | 92.03 | 94.02 | -1.37% | |
| 91.49 | 98.57 | 91.11 | 95.33 | -0.54% | |
| 89.10 | 96.20 | 88.23 | 95.85 | +14.53% | |
| 84.82 | 86.72 | 81.49 | 83.69 | +0.99% | |
| 79.01 | 84.76 | 77.32 | 82.87 | -1.04% | |
| 88.10 | 92.43 | 82.48 | 83.74 | -10.12% | |
| 98.24 | 99.40 | 86.80 | 93.17 | -1.77% | |
| 97.17 | 97.50 | 92.22 | 94.85 | +4.91% | |
| 96.00 | 96.93 | 90.26 | 90.41 | -9.86% | |
| 95.14 | 101.00 | 92.85 | 100.30 | +4.00% | |
| 100.52 | 100.81 | 95.19 | 96.44 | +8.59% | |
| 83.76 | 89.33 | 81.61 | 88.81 | +4.47% | |
| 89.43 | 89.73 | 82.47 | 85.01 | -11.14% | |
| 103.95 | 105.87 | 95.37 | 95.67 | -2.60% | |
| 113.22 | 113.22 | 95.42 | 98.22 | -12.12% | |
| 105.23 | 113.58 | 101.32 | 111.77 | -0.45% | |
| 106.50 | 113.53 | 105.83 | 112.28 | +6.47% | |
| 91.57 | 105.60 | 90.98 | 105.46 | +12.19% | |
| 89.51 | 94.39 | 87.50 | 94.00 | -1.08% | |
| 97.40 | 97.40 | 89.28 | 95.03 | +6.32% | |
| 93.21 | 93.40 | 86.58 | 89.38 | -3.06% | |
| 89.98 | 93.84 | 88.22 | 92.20 | -7.44% | |
| 101.00 | 101.65 | 94.50 | 99.61 | +1.01% | |
| 96.22 | 99.60 | 94.84 | 98.61 | +10.24% | |
| 88.82 | 93.81 | 88.19 | 89.45 | +4.29% | |
| 88.17 | 91.00 | 85.63 | 85.77 | -4.14% | |
| 91.07 | 92.56 | 88.27 | 89.47 | +3.08% | |
| 84.63 | 88.10 | 82.25 | 86.80 | +3.28% | |
| 74.61 | 84.59 | 72.84 | 84.04 | +16.45% | |
| 69.67 | 80.74 | 69.00 | 72.17 | +0.80% | |
| 69.43 | 77.19 | 67.00 | 71.60 | +7.27% | |
| 67.06 | 68.39 | 64.33 | 66.75 | +6.10% | |
| 68.18 | 68.50 | 62.44 | 62.91 | -11.47% | |
| 69.50 | 72.25 | 67.37 | 71.06 | -1.92% | |
| 75.90 | 76.35 | 72.14 | 72.45 | -3.34% | |
| 71.86 | 76.63 | 70.41 | 74.95 | +7.06% | |
| 69.43 | 71.41 | 68.50 | 70.01 | -2.11% | |
| 70.70 | 73.00 | 68.10 | 71.52 | +1.95% | |
| 72.97 | 73.25 | 66.74 | 70.15 | -4.87% | |
| 75.38 | 76.66 | 71.10 | 73.74 | +1.39% | |
| 72.48 | 73.20 | 68.00 | 72.73 | +5.47% | |
| 67.64 | 69.25 | 66.03 | 68.96 | +5.57% | |
| 65.76 | 66.75 | 64.26 | 65.32 | -0.67% | |
| 66.74 | 67.64 | 64.79 | 65.76 | +1.83% | |
| 63.90 | 65.88 | 62.17 | 64.58 | -3.03% | |
| 74.45 | 74.45 | 66.13 | 66.60 | -9.10% | |
| 69.37 | 73.96 | 68.23 | 73.27 | -1.66% | |
| 74.00 | 75.01 | 73.00 | 74.51 | +0.26% | |
| 75.56 | 76.39 | 71.25 | 74.32 | +1.41% | |
| 73.58 | 75.00 | 70.20 | 73.28 | -4.77% | |
| 76.01 | 78.00 | 73.75 | 76.95 | +3.40% | |
| 74.67 | 75.35 | 71.53 | 74.42 | +4.48% | |
| 72.72 | 72.76 | 67.77 | 71.23 | -1.77% | |
| 68.29 | 72.56 | 66.46 | 72.51 | +6.99% | |
| 61.00 | 67.80 | 56.60 | 67.77 | -2.80% | |
| 68.11 | 69.76 | 64.75 | 69.72 | +8.23% | |
| 65.55 | 66.00 | 63.00 | 64.42 | -2.35% | |
| 64.70 | 66.04 | 63.40 | 65.97 | +3.51% | |
| 68.05 | 68.50 | 62.76 | 63.73 | -4.22% | |
| 66.47 | 70.39 | 62.14 | 66.54 | -5.86% | |
| 70.86 | 71.20 | 65.92 | 70.68 | -0.35% | |
| 70.99 | 72.87 | 67.25 | 70.93 | +3.68% | |
| 65.90 | 70.10 | 65.44 | 68.41 | +4.41% | |
| 66.42 | 67.10 | 63.33 | 65.52 | +1.55% | |
| 64.80 | 66.64 | 63.76 | 64.52 | +0.09% | |
| 65.65 | 67.76 | 64.35 | 64.46 | -1.96% | |
| 65.54 | 66.79 | 63.51 | 65.75 | +3.25% | |
| 63.99 | 65.40 | 62.70 | 63.68 | -1.01% | |
| 62.78 | 64.43 | 61.20 | 64.33 | +0.50% | |
| 62.85 | 65.58 | 60.50 | 64.01 | +5.85% | |
| 58.75 | 61.16 | 58.00 | 60.47 | +5.17% | |
| 56.40 | 58.24 | 54.59 | 57.50 | +4.15% | |
| 53.05 | 55.80 | 52.66 | 55.21 | +4.82% | |
| 53.24 | 55.50 | 51.37 | 52.67 | +7.82% | |
| 47.71 | 49.39 | 46.70 | 48.85 | +2.28% | |
| 48.48 | 48.90 | 46.67 | 47.76 | -0.75% | |
| 44.46 | 49.76 | 44.43 | 48.12 | +0.65% | |
| 48.04 | 50.12 | 47.44 | 47.81 | +2.57% | |
| 43.74 | 46.68 | 43.14 | 46.61 | +10.66% | |
| 46.47 | 46.47 | 41.58 | 42.12 | -6.88% | |
| 44.70 | 46.38 | 44.50 | 45.23 | -0.48% | |
| 49.24 | 49.24 | 45.29 | 45.45 | -11.16% | |
| 51.80 | 52.90 | 50.01 | 51.16 | +0.02% | |
| 48.11 | 52.51 | 48.10 | 51.15 | +4.88% | |
| 48.71 | 50.22 | 47.92 | 48.77 | +4.14% | |
| 51.01 | 51.50 | 46.73 | 46.83 | -8.39% | |
| 44.51 | 51.98 | 43.36 | 51.12 | +9.21% | |
| 47.45 | 48.12 | 45.22 | 46.81 | -1.70% | |
| 45.15 | 49.59 | 45.10 | 47.62 | +11.81% | |
| 42.93 | 44.10 | 42.01 | 42.59 | +2.80% | |
| 42.16 | 43.44 | 41.20 | 41.43 | -0.50% | |
| 44.00 | 44.11 | 41.07 | 41.64 | -7.12% | |
| 42.80 | 44.93 | 42.50 | 44.83 | +3.18% | |
| 41.40 | 45.32 | 41.40 | 43.45 | +4.12% | |
| 39.41 | 42.14 | 38.42 | 41.73 | +4.27% | |
| 41.90 | 44.00 | 38.88 | 40.02 | -9.64% | |
| 45.56 | 46.83 | 42.31 | 44.29 | -5.06% | |
| 46.94 | 47.80 | 44.58 | 46.65 | +2.55% | |
| 44.86 | 46.21 | 43.92 | 45.49 | -6.36% | |
| 45.38 | 48.81 | 45.36 | 48.58 | +2.17% | |
| 45.46 | 47.89 | 44.09 | 47.55 | +1.39% | |
| 52.41 | 52.41 | 45.75 | 46.90 | -10.51% | |
| 54.74 | 55.00 | 51.56 | 52.41 | -2.18% | |
| 51.20 | 55.33 | 50.68 | 53.58 | +4.87% | |
| 49.88 | 51.16 | 49.00 | 51.09 | +1.47% | |
| 47.66 | 50.50 | 47.30 | 50.35 | +5.25% | |
| 47.02 | 47.92 | 44.91 | 47.84 | 0.00% | |
| 46.62 | 48.59 | 44.72 | 47.84 | +1.64% | |
| 45.62 | 47.73 | 43.53 | 47.07 | +0.64% | |
| 43.86 | 46.95 | 43.80 | 46.77 | +6.46% | |
| 47.83 | 47.99 | 43.61 | 43.93 | -7.69% | |
| 46.00 | 48.72 | 45.00 | 47.59 | +5.12% | |
| 42.22 | 47.46 | 40.39 | 45.27 | +32.72% | |
| 32.25 | 34.95 | 32.03 | 34.11 | +6.10% | |
| 29.49 | 32.24 | 29.20 | 32.15 | +12.73% | |
| 27.71 | 28.69 | 27.25 | 28.52 | +1.82% | |
| 30.33 | 31.54 | 27.03 | 28.01 | -7.80% | |
| 31.87 | 32.15 | 29.48 | 30.38 | -2.41% | |
| 29.93 | 31.53 | 29.27 | 31.13 | +2.60% | |
| 33.07 | 33.07 | 29.78 | 30.34 | -9.41% | |
| 31.12 | 33.50 | 31.01 | 33.49 | +8.45% | |
| 31.61 | 31.62 | 30.37 | 30.88 | -0.39% | |
| 29.84 | 31.32 | 28.61 | 31.00 | +1.34% | |
| 31.40 | 31.93 | 30.49 | 30.59 | -2.64% | |
| 32.87 | 32.92 | 30.84 | 31.42 | -4.99% | |
| 34.37 | 34.37 | 31.98 | 33.07 | -0.63% | |
| 31.68 | 33.41 | 30.98 | 33.28 | +8.86% | |
| 29.71 | 31.62 | 29.25 | 30.57 | +2.65% | |
| 29.48 | 29.99 | 28.77 | 29.78 | +3.33% | |
| 29.60 | 31.43 | 28.76 | 28.82 | +3.22% | |
| 26.14 | 29.86 | 26.00 | 27.92 | +6.85% | |
| 25.21 | 27.39 | 25.00 | 26.13 | +6.00% | |
| 23.21 | 24.81 | 22.50 | 24.65 | +3.70% | |
| 22.85 | 24.00 | 22.32 | 23.77 | +5.41% | |
| 23.13 | 23.22 | 21.44 | 22.55 | -4.49% | |
| 22.42 | 24.35 | 22.00 | 23.61 | +3.60% | |
| 21.23 | 22.87 | 21.19 | 22.79 | +8.83% | |
| 20.99 | 22.03 | 20.82 | 20.94 | +2.60% | |
| 19.19 | 20.58 | 19.01 | 20.41 | +10.74% | |
| 19.00 | 19.03 | 18.35 | 18.43 | -2.90% | |
| 19.17 | 19.37 | 18.87 | 18.98 | -0.11% | |
| 18.62 | 19.19 | 18.32 | 19.00 | +0.26% | |
| 18.86 | 19.23 | 18.58 | 18.95 | +0.64% | |
| 18.72 | 18.99 | 18.53 | 18.83 | +1.51% | |
| 18.29 | 18.87 | 18.28 | 18.55 | +0.98% | |
| 18.03 | 18.42 | 17.67 | 18.37 | +4.26% | |
| 17.45 | 17.73 | 17.41 | 17.62 | +2.20% | |
| 17.12 | 17.53 | 16.95 | 17.24 | +3.23% | |
| 17.65 | 17.73 | 16.61 | 16.70 | -4.90% | |
| 17.49 | 17.84 | 17.26 | 17.56 | -0.96% | |
| 18.00 | 18.07 | 17.37 | 17.73 | -0.51% | |
| 18.51 | 18.61 | 17.55 | 17.82 | -4.65% | |
| 18.39 | 18.99 | 18.02 | 18.69 | +0.81% | |
| 17.98 | 18.69 | 17.86 | 18.54 | +3.23% | |
| 17.35 | 18.08 | 17.14 | 17.96 | +1.64% | |
| 18.13 | 18.70 | 17.56 | 17.67 | +0.34% | |
| 17.44 | 17.92 | 17.41 | 17.61 | +1.27% | |
| 17.22 | 17.50 | 17.04 | 17.39 | -0.91% | |
| 16.67 | 17.70 | 16.44 | 17.55 | +5.66% | |
| 16.72 | 16.97 | 16.41 | 16.61 | +0.42% | |
| 16.50 | 16.89 | 16.27 | 16.54 | -1.55% | |
| 16.60 | 16.96 | 16.60 | 16.80 | +0.60% | |
| 16.42 | 16.95 | 16.24 | 16.70 | +3.02% | |
| 15.45 | 16.30 | 15.22 | 16.21 | +5.95% | |
| 14.86 | 15.43 | 14.75 | 15.30 | +3.10% | |
| 14.37 | 15.41 | 14.23 | 14.84 | +4.14% | |
| 15.46 | 15.64 | 14.20 | 14.25 | -4.62% | |
| 14.73 | 15.35 | 14.66 | 14.94 | +2.75% | |
| 14.29 | 14.99 | 14.29 | 14.54 | +1.75% | |
| 14.33 | 14.85 | 14.07 | 14.29 | -2.39% | |
| 14.09 | 14.97 | 14.09 | 14.64 | -1.61% | |
| 16.14 | 16.22 | 14.63 | 14.88 | -7.81% | |
| 16.75 | 17.86 | 16.12 | 16.14 | +6.11% | |
| 15.53 | 15.89 | 15.04 | 15.21 | -1.36% | |
| 15.43 | 15.58 | 15.00 | 15.42 | +3.01% | |
| 14.69 | 15.03 | 14.06 | 14.97 | -0.80% | |
| 17.01 | 17.01 | 15.06 | 15.09 | -9.64% | |
| 15.80 | 16.92 | 15.59 | 16.70 | +6.20% | |
| 16.71 | 17.38 | 15.28 | 15.73 | -31.39% | |
| 22.89 | 23.30 | 22.12 | 22.92 | +1.06% | |
| 22.90 | 23.39 | 22.29 | 22.68 | -0.57% | |
| 23.46 | 24.15 | 22.59 | 22.81 | -3.22% | |
| 23.10 | 23.85 | 22.47 | 23.57 | +4.15% | |
| 23.34 | 23.34 | 22.32 | 22.63 | -3.52% | |
| 22.96 | 23.64 | 22.74 | 23.46 | +4.38% | |
| 22.59 | 23.48 | 22.38 | 22.47 | +1.67% | |
| 20.73 | 22.24 | 20.73 | 22.10 | +4.99% | |
| 22.13 | 22.68 | 20.58 | 21.05 | -6.57% | |
| 22.90 | 22.99 | 22.47 | 22.53 | -0.22% | |
| 22.41 | 23.17 | 22.34 | 22.58 | +2.68% | |
| 21.95 | 22.44 | 21.72 | 21.99 | -3.26% | |
| 23.75 | 23.94 | 22.22 | 22.73 | -2.45% | |
| 21.39 | 23.35 | 21.27 | 23.30 | +14.10% | |
| 19.61 | 20.84 | 19.31 | 20.42 | -0.24% | |
| 19.24 | 20.58 | 19.06 | 20.47 | +11.92% | |
| 19.97 | 20.08 | 18.24 | 18.29 | -8.18% | |
| 19.61 | 20.14 | 19.25 | 19.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ICHR chart for longer ranges.