ICHOR HOLDINGS Stock Price History, ICHR Historical Prices

Add to My Stocks
$25.17 $0.28 (1.12%) ICHR stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download ICHOR HOLDINGS stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with ICHOR HOLDINGS P/E ratio, and PS ratio. The ICHOR HOLDINGS stock price history chart shows that the stock price reached a high of $34.35 on Jan 23, 2018, and a low of $9.77 on Dec 09, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 25.61 26.4 24.77 25.17 2,725,334 12.84 0.99
2018-02-15 24.19 24.94 23.08 24.89 2,018,962 12.7 0.98
2018-02-14 22.5 24.19 22.41 23.98 1,842,559 12.24 0.94
2018-02-13 24.35 24.94 22.48 22.99 3,304,029 11.73 0.9
2018-02-12 22 23.44 21.38 23.23 2,526,103 11.85 0.91
2018-02-09 22.79 23.4 20.3 21.34 4,349,764 14.82 0.89
2018-02-08 27.02 27.9 21.33 22.01 5,448,876 15.29 0.92
2018-02-07 27.81 28.28 26.03 26.37 1,936,508 18.31 1.1
2018-02-06 26.1 27.95 25.8 27.93 1,819,713 19.4 1.17
2018-02-05 27.75 29.55 26.6 26.81 1,635,406 18.62 1.12
2018-02-02 30.15 30.26 27.6 28.5 1,899,876 19.79 1.19
2018-02-01 31.37 31.9 29.65 30.55 1,270,018 21.22 1.28
2018-01-31 33.53 33.58 31.66 31.92 989,850 22.17 1.33
2018-01-30 32.55 32.81 31.32 32.22 793,669 22.38 1.35
2018-01-29 34 34.5 32.68 33.31 1,193,360 23.13 1.39
2018-01-26 32.42 34.02 32.32 34.01 1,392,967 23.62 1.42
2018-01-25 33.97 34.05 32.08 32.15 1,033,119 22.33 1.34
2018-01-24 34.35 34.35 30.81 33.21 1,938,692 23.06 1.39
2018-01-23 34.37 34.55 33.13 34.35 981,460 23.85 1.44
2018-01-22 32.56 34.79 32.1 34.02 1,997,530 23.63 1.42
2018-01-19 33.31 33.37 31.72 32.39 1,550,947 22.49 1.35
2018-01-18 31 33.57 30.61 32.75 2,680,488 22.74 1.37
2018-01-17 27.28 30.86 27.15 30.66 3,813,256 21.29 1.28
2018-01-16 24.88 25.75 24.87 25.6 873,528 17.78 1.07
2018-01-11 25.4 25.61 24.71 25.18 654,805 17.49 1.05
2018-01-10 25.82 25.9 24.26 25.41 1,632,840 17.65 1.06
2018-01-09 26.45 26.8 25.06 26.14 1,040,839 18.15 1.09
2018-01-08 27.5 27.58 25.82 26.3 1,237,480 18.26 1.1
2018-01-05 26.02 27.65 25.9 27.5 1,194,356 19.1 1.15
2018-01-04 26.82 26.9 25.54 25.81 908,581 17.92 1.08
2018-01-03 26 26.64 25.84 26.44 814,677 18.36 1.11
2018-01-02 24.95 25.94 24.6 25.9 728,810 17.99 1.08
2017-12-29 24.74 25.76 24.57 24.6 857,540 17.08 1.03
2017-12-28 24.72 24.95 24.24 24.71 480,049 17.16 1.03
2017-12-27 24.2 24.96 24 24.75 483,258 17.19 1.03
2017-12-26 24.93 24.93 23.74 24.22 753,180 16.82 1.01
2017-12-22 24.79 25.3 24.01 25.07 518,746 17.41 1.05
2017-12-21 25.86 25.88 24.28 24.79 746,241 17.22 1.04
2017-12-20 26.41 27.37 25.4 25.75 1,064,432 17.88 1.08
2017-12-19 25.28 26.22 25.18 25.58 692,081 17.76 1.07
2017-12-18 25.72 25.75 24.81 25.33 748,573 17.59 1.06
2017-12-15 24.03 25.44 23.68 25.18 900,447 17.49 1.05
2017-12-14 23.72 24.48 23.51 23.83 719,548 16.55 1
2017-12-13 23.76 24.65 23.61 23.71 997,746 16.47 0.99
2017-12-12 24.43 24.43 23.26 23.64 921,382 16.42 0.99
2017-12-11 24.75 25.2 23.8 24.57 793,511 17.06 1.03
2017-12-08 25.74 25.96 24.53 24.6 1,715,518 17.08 1.03
2017-12-07 24.41 25.79 24.14 25.22 1,007,130 17.51 1.05
2017-12-06 23.39 24.32 23.26 24.05 1,064,004 16.7 1.01
2017-12-05 23.35 24.86 23.25 23.7 1,101,949 16.46 0.99
2017-12-04 26.8 27.49 23.46 23.61 2,546,578 16.4 0.99
2017-12-01 28.05 28.12 25.34 26.47 2,704,978 18.38 1.11
2017-11-30 28.4 28.91 27.67 28.41 1,562,943 19.73 1.19
2017-11-29 30.56 30.97 26.9 28.01 2,737,608 19.45 1.17
2017-11-28 30.64 31.01 29.7 30.36 1,040,823 21.08 1.27
2017-11-27 28.96 30.73 28.65 30.16 1,602,660 20.94 1.26
2017-11-24 29.51 30.09 28.63 29.06 771,257 20.18 1.22
2017-11-23 0 0 0 29.52 0 - -
2017-11-22 32.95 32.99 29.27 29.52 2,539,902 20.5 1.23
2017-11-21 30.85 32.48 30.53 32.35 1,705,449 22.47 1.35
2017-11-20 28.43 30.41 28.38 30.23 1,531,754 20.99 1.26
2017-11-17 29.35 29.45 27.15 28.13 1,971,006 19.54 1.18
2017-11-16 27.05 29.11 27.05 28.81 1,397,116 20.01 1.2
2017-11-15 26.5 27.72 26.1 26.82 856,859 18.63 1.12
2017-11-14 29.51 29.51 26.2 27.43 1,834,156 19.05 1.15
2017-11-13 27.52 29.45 26.07 28.98 2,006,863 20.13 1.21
2017-11-10 29.59 30.98 27.84 27.98 1,587,242 19.43 1.17
2017-11-09 30 30.31 29.15 29.82 832,608 - 1.36
2017-11-08 31.01 31.05 29.75 30.45 723,953 - 1.39
2017-11-07 31.2 31.56 30.52 31.05 677,937 - 1.41
2017-11-06 29.8 31.26 29.79 31.02 702,088 - 1.41
2017-11-03 29.25 30.59 29.25 29.77 752,171 - 1.36
2017-11-02 28.34 29.93 28.19 28.91 754,825 - 1.32
2017-11-01 31.5 31.79 26.3 28.58 1,697,664 - 1.3
2017-10-31 31 32.25 30.75 31.19 658,980 - 1.42
2017-10-30 30.79 31.74 30.4 30.95 542,511 - 1.41
2017-10-27 31.55 31.69 29.27 31.08 1,086,781 - 1.42
2017-10-26 31.91 32.44 30.54 31.2 1,098,912 - 1.42
2017-10-25 33.25 33.44 31.13 32.05 1,578,795 - 1.46
2017-10-24 34.7 35 33.27 33.36 1,008,138 - 1.52
2017-10-23 34.5 35.5 34 34.3 893,941 - 1.56
2017-10-20 33.94 35.51 33.78 33.86 883,458 - 1.54
2017-10-19 33.3 33.9 30.6 33.34 1,184,578 - 1.55
2017-10-18 33.84 34.7 32.78 34.11 901,713 - 1.58
2017-10-17 32.76 33.3 32.68 33.13 632,748 - 1.54
2017-10-16 33.61 33.94 32.75 32.89 1,029,281 - 1.53
2017-10-13 31.6 33.06 31.2 32.67 1,145,901 - 1.52
2017-10-12 30.09 31.37 29.76 31.34 877,913 - 1.46
2017-10-11 30.25 31.68 29.1 30.2 1,505,947 - 1.4
Get more Data

ICHOR HOLDINGS Stock History Chart

View ICHR PE ratio, PS ratio stocks charts and compare with peers.
ICHR Chart
Note: Compare ICHOR HOLDINGS stock price history with the index and industry peers.

ICHOR HOLDINGS Stock Price History: Past 5 years

Max Stock Price34.35Jan 23,2018
Min Stock Price9.77Dec 09,2016
Avg Stock Price22.08

ICHOR HOLDINGS Historical PE ratio: Past 5 years

Max PE Ratio23.85Jan 23,2018
Min PE Ratio11.73Feb 13,2018
Avg PE Ratio18.57

ICHOR HOLDINGS Historical PS ratio: Past 5 years

Max PS Ratio1.58Oct 18,2017
Min PS Ratio0.89Aug 17,2017
Avg PS Ratio1.17

ICHR Industry Peers

Company Price Change (%)
Chipmos Tec Adr (IMOS)16.680.07 (0.42%)
Exar (EXAR)12.990.01 (0.08%)
Applied Optoelectronics (AAOI)31.990 (0%)
Silicon Image (SIMG)7.280 (0%)

We provide ICHOR HOLDINGS share price history along with PE ratio and PS ratio for doing ICHOR HOLDINGS fundamental analysis. The price movement is easily depicted in the ICHOR HOLDINGS stock price history chart. An abnormally high daily 2,725,340 typically implies breaking news or earnings release. ICHR stock saw a high of $26.4, and a low of $24.77 on last trading day. The company's P/S ratio was at a high of 1.58 on Oct 18, 2017 according to our ICHOR HOLDINGS stock history data.