ICHOR HOLDINGS Stock Price History, ICHR Historical Prices

Add to My Stocks
$22.2 $0.64 (2.8%) ICHR stock closing price Jun 22, 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
2018-06-22 22.88 22.98 21.68 22.2 2,265,744 10.62 0.76
2018-06-20 22.9 23.25 22.4 22.97 856,742 10.99 0.78
2018-06-19 22.35 22.91 22.05 22.81 693,826 10.91 0.78
2018-06-18 22.85 23 22.19 22.88 994,812 10.95 0.78
2018-06-15 23.16 23.6 22.8 22.91 740,095 10.96 0.78
2018-06-14 24.05 24.37 23.3 23.36 1,145,098 11.18 0.79
2018-06-13 23.89 24.38 23.65 24 789,816 11.48 0.82
2018-06-12 23.83 24.1 23.56 23.99 868,659 11.48 0.82
2018-06-11 24.09 24.29 23.36 23.83 892,286 11.4 0.81
2018-06-08 23.75 24.12 23.69 23.96 920,869 11.46 0.82
2018-06-07 25 25 23.15 24.23 2,692,193 11.59 0.82
2018-06-06 26.2 26.53 25.42 25.74 656,146 12.32 0.88
2018-06-05 26.3 27.06 26.02 26.23 1,098,402 12.55 0.89
2018-06-04 26.31 26.55 25.77 26.18 988,730 12.53 0.89
2018-06-01 25.27 26.27 25.06 26.25 1,348,942 12.56 0.89
2018-05-31 25.18 25.84 24.75 24.88 1,512,740 11.9 0.85
2018-05-30 25.01 25.33 24.28 24.43 1,324,436 11.69 0.83
2018-05-29 24.5 25.1 24.28 24.65 572,503 11.79 0.84
2018-05-25 24.68 25.35 24.58 24.88 572,616 11.9 0.85
2018-05-24 24.36 24.84 24.11 24.82 555,398 11.88 0.84
2018-05-23 24.14 24.67 23.68 24.35 816,453 11.65 0.83
2018-05-22 24.85 25.47 24.43 24.52 944,376 11.73 0.83
2018-05-21 25.01 25.33 23.75 24.3 1,419,975 11.63 0.83
2018-05-18 25.74 25.75 24.27 24.32 1,727,808 11.64 0.83
2018-05-17 26.86 27.32 26.31 26.57 671,197 12.71 0.9
2018-05-16 26.13 27.28 26.13 26.98 754,883 12.91 0.92
2018-05-15 26.42 26.59 25.76 26.11 798,716 12.49 0.89
2018-05-14 26.43 27.26 26.38 26.78 887,644 12.81 0.91
2018-05-11 26.03 27.48 25.92 26.02 1,242,683 12.45 0.89
2018-05-10 26.58 26.69 25.63 26.19 1,191,151 12.53 0.89
2018-05-09 25.5 26.67 25.25 26.25 2,370,485 12.56 0.89
2018-05-08 23.86 24.17 23.5 23.93 916,555 12.21 0.94
2018-05-07 23.79 24.11 23.35 23.8 815,534 12.14 0.93
2018-05-04 22.31 24.06 22.03 23.74 1,067,202 12.11 0.93
2018-05-03 22.02 22.62 21.83 22.51 662,287 11.49 0.88
2018-05-02 22.41 22.9 22.16 22.21 727,019 11.33 0.87
2018-05-01 22.02 22.52 21.53 22.47 895,282 11.46 0.88
2018-04-30 21.65 22.46 21.65 22.1 638,316 11.28 0.87
2018-04-27 23.33 23.53 21.73 21.83 1,004,823 11.14 0.86
2018-04-26 22.05 23.55 22.01 23.15 1,491,940 11.81 0.91
2018-04-25 20.98 21.47 20.11 21.3 1,004,222 10.87 0.83
2018-04-24 21.89 22.24 20.61 20.98 1,034,816 10.7 0.82
2018-04-23 22.61 22.69 21.61 21.77 753,451 11.11 0.85
2018-04-20 22.01 22.61 22.01 22.48 833,761 11.47 0.88
2018-04-19 23.85 24.14 21.51 21.92 2,402,595 11.18 0.86
2018-04-18 25.98 25.98 24.07 24.23 1,733,738 12.36 0.95
2018-04-17 25.98 26.6 25.82 26.44 998,072 13.49 1.04
2018-04-16 25.93 26.18 25.21 25.79 568,613 13.16 1.01
2018-04-13 25.86 25.99 25.14 25.69 591,295 13.11 1.01
2018-04-12 24.91 25.78 24.65 25.75 795,194 13.14 1.01
2018-04-11 24.54 25.45 24.33 24.54 660,471 12.52 0.96
2018-04-10 24.3 25.15 24.14 24.89 819,740 12.7 0.98
2018-04-09 23.52 25.09 23.38 23.71 728,699 12.1 0.93
2018-04-06 23 23.74 22.82 23.24 643,600 11.86 0.91
2018-04-05 24.26 24.94 23.46 23.67 896,710 12.08 0.93
2018-04-04 22.35 24.07 22.2 23.96 1,057,959 12.22 0.94
2018-04-03 23.4 23.95 23.04 23.64 863,415 12.06 0.93
2018-04-02 23.88 24.14 22.93 23.13 1,100,607 11.8 0.91
2018-03-30 0 0 0 24.21 0 - -
2018-03-29 23.57 24.73 23.01 24.21 1,242,045 12.35 0.95
2018-03-28 24.25 24.6 23.07 23.26 1,315,765 11.87 0.91
2018-03-27 26.48 26.6 24.25 24.5 1,312,715 12.5 0.96
2018-03-26 25.68 26.22 24.73 26.15 1,192,125 13.34 1.02
2018-03-23 26.61 27.19 24.45 24.72 1,920,059 12.61 0.97
2018-03-22 27.34 28.26 26.73 26.77 875,097 13.66 1.05
2018-03-21 27.39 28.5 27.16 27.94 1,340,408 14.26 1.09
2018-03-20 27.22 27.75 27.05 27.36 765,620 13.96 1.07
2018-03-19 27 27.5 26.2 27.32 934,530 13.94 1.07
2018-03-16 26.63 27.84 26.33 27.64 1,010,547 14.1 1.08
2018-03-15 27.25 27.47 26.31 26.68 1,135,980 13.61 1.05
2018-03-14 28.07 28.3 26.32 27.17 3,183,144 13.86 1.06
2018-03-13 30 30.5 28.7 28.88 1,398,489 14.74 1.13
2018-03-12 29.45 30 28.4 29.68 1,081,239 15.14 1.16
2018-03-09 27.84 29.83 27.84 28.99 1,348,793 14.79 1.14
2018-03-08 27.6 27.92 27.27 27.55 520,942 14.06 1.08
2018-03-07 27.31 28.16 27.18 27.53 919,994 14.05 1.08
2018-03-06 25.45 28.46 25.45 27.84 1,782,630 14.2 1.09
2018-03-05 24.9 25.47 24.8 25.3 1,046,815 12.91 0.99
2018-03-02 24.34 25.55 24.11 25.3 1,155,169 12.91 0.99
2018-03-01 25.81 25.97 24.73 25.13 1,343,121 12.82 0.98
2018-02-28 25.75 26.26 25.38 25.84 987,290 13.18 1.01
2018-02-27 26.29 26.51 25.5 25.52 1,357,873 13.02 1
2018-02-26 25.95 26.45 25.22 26.29 1,049,133 13.41 1.03
2018-02-23 24.05 25.85 23.94 25.75 1,375,777 13.14 1.01
2018-02-22 24.22 24.5 23.56 24.06 1,397,506 12.28 0.94
2018-02-21 25.69 25.8 24.62 24.72 1,380,593 12.61 0.97
2018-02-20 24.85 25.9 24.77 25.52 1,121,668 13.02 1
2018-02-19 0 0 0 25.17 0 - -
2018-02-16 25.61 26.4 24.77 25.17 2,725,340 12.84 0.99
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 Price22.7

ICHOR HOLDINGS Historical PE ratio: Past 5 years

Max PE Ratio23.85Jan 23,2018
Min PE Ratio10.62Jun 22,2018
Avg PE Ratio15.07

ICHOR HOLDINGS Historical PS ratio: Past 5 years

Max PS Ratio1.58Oct 18,2017
Min PS Ratio0.76Jun 22,2018
Avg PS Ratio1.08

ICHR Industry Peers

Company Price Change (%)
Exar (EXAR)12.990.01 (0.08%)
Chipmos Tec Adr (IMOS)16.031.14 (7.66%)
Silicon Image (SIMG)7.280 (0%)
Nve Corp (NVEC)122.771.74 (1.44%)

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 2,265,744 typically implies breaking news or earnings release. ICHR stock saw a high of $22.98, and a low of $21.68 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.