ICHR
ICHOR (ICHR)
NASDAQ
$60.37+$0.17 (+0.28%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $1.4B
    Market Cap
  • 231.50%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -37.19%
    Low Price$58.87
    High Price$86.55
  • 3 Months
    -7.84%
    Low Price$58.87
    High Price$112.28
  • 1 Year
    +231.50%
    Low Price$14.25
    High Price$112.28
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
59.91
60.80
57.38
60.20
+2.26%
553,732
08/20/2026
60.44
61.11
58.29
58.87
-3.82%
741,053
08/19/2026
67.61
67.61
60.50
61.21
-7.37%
798,448
08/18/2026
67.53
68.79
64.63
66.08
-8.06%
783,302
08/17/2026
72.16
73.75
70.80
71.87
+1.15%
734,048
08/14/2026
69.69
72.13
68.75
71.05
-0.20%
475,599
08/13/2026
69.19
73.20
69.14
71.19
+2.89%
505,136
08/12/2026
72.00
72.00
69.12
69.19
+2.49%
700,195
08/11/2026
67.56
68.34
65.25
67.51
+4.23%
494,651
08/10/2026
70.17
70.72
64.66
64.77
-5.20%
1,062,612
08/07/2026
67.55
69.25
64.62
68.32
+4.58%
839,722
08/06/2026
64.51
68.28
63.03
65.33
-0.40%
927,180
08/05/2026
70.01
70.89
65.51
65.59
-7.97%
1,324,116
08/04/2026
76.19
76.81
69.03
71.27
-11.17%
2,489,338
08/03/2026
73.52
82.79
71.78
80.23
+6.59%
1,465,120
08/03/2026
$0.34 Earnings
07/31/2026
80.80
83.18
75.17
75.27
+0.40%
1,231,578
07/30/2026
70.69
75.11
69.09
74.97
+20.43%
844,897
07/29/2026
67.37
68.56
61.75
62.25
-8.59%
989,967
07/28/2026
72.47
73.36
65.54
68.10
-13.03%
1,478,429
07/27/2026
86.55
87.59
73.95
78.30
-9.53%
1,286,613
07/24/2026
92.91
94.00
85.01
86.55
-7.95%
495,476
07/23/2026
93.83
98.39
92.03
94.02
-1.37%
549,668
07/22/2026
91.49
98.57
91.11
95.33
-0.54%
637,351
07/21/2026
89.10
96.20
88.23
95.85
+14.53%
673,948
07/20/2026
84.82
86.72
81.49
83.69
+0.99%
834,541
07/17/2026
79.01
84.76
77.32
82.87
-1.04%
1,521,740
07/16/2026
88.10
92.43
82.48
83.74
-10.12%
821,385
07/15/2026
98.24
99.40
86.80
93.17
-1.77%
792,595
07/14/2026
97.17
97.50
92.22
94.85
+4.91%
947,394
07/13/2026
96.00
96.93
90.26
90.41
-9.86%
867,220
07/10/2026
95.14
101.00
92.85
100.30
+4.00%
883,067
07/09/2026
100.52
100.81
95.19
96.44
+8.59%
979,182
07/08/2026
83.76
89.33
81.61
88.81
+4.47%
1,722,973
07/07/2026
89.43
89.73
82.47
85.01
-11.14%
1,223,997
07/06/2026
103.95
105.87
95.37
95.67
-2.60%
1,038,625
07/02/2026
113.22
113.22
95.42
98.22
-12.12%
1,907,928
07/01/2026
105.23
113.58
101.32
111.77
-0.45%
2,518,280
06/30/2026
106.50
113.53
105.83
112.28
+6.47%
1,229,444
06/29/2026
91.57
105.60
90.98
105.46
+12.19%
1,092,351
06/26/2026
89.51
94.39
87.50
94.00
-1.08%
3,424,841
06/25/2026
97.40
97.40
89.28
95.03
+6.32%
1,129,869
06/24/2026
93.21
93.40
86.58
89.38
-3.06%
868,247
06/23/2026
89.98
93.84
88.22
92.20
-7.44%
811,555
06/22/2026
101.00
101.65
94.50
99.61
+1.01%
1,220,574
06/18/2026
96.22
99.60
94.84
98.61
+10.24%
1,734,322
06/17/2026
88.82
93.81
88.19
89.45
+4.29%
1,107,249
06/16/2026
88.17
91.00
85.63
85.77
-4.14%
929,720
06/15/2026
91.07
92.56
88.27
89.47
+3.08%
1,236,412
06/12/2026
84.63
88.10
82.25
86.80
+3.28%
1,125,968
06/11/2026
74.61
84.59
72.84
84.04
+16.45%
1,307,722
06/10/2026
69.67
80.74
69.00
72.17
+0.80%
1,734,046
06/09/2026
69.43
77.19
67.00
71.60
+7.27%
1,183,084
06/08/2026
67.06
68.39
64.33
66.75
+6.10%
698,289
06/05/2026
68.18
68.50
62.44
62.91
-11.47%
809,598
06/04/2026
69.50
72.25
67.37
71.06
-1.92%
906,045
06/03/2026
75.90
76.35
72.14
72.45
-3.34%
698,589
06/02/2026
71.86
76.63
70.41
74.95
+7.06%
2,831,162
06/01/2026
69.43
71.41
68.50
70.01
-2.11%
1,019,883
05/29/2026
70.70
73.00
68.10
71.52
+1.95%
1,210,782
05/28/2026
72.97
73.25
66.74
70.15
-4.87%
893,347
05/27/2026
75.38
76.66
71.10
73.74
+1.39%
929,667
05/26/2026
72.48
73.20
68.00
72.73
+5.47%
1,724,063
05/22/2026
67.64
69.25
66.03
68.96
+5.57%
1,110,797
05/21/2026
65.76
66.75
64.26
65.32
-0.67%
660,013
05/20/2026
66.74
67.64
64.79
65.76
+1.83%
727,533
05/19/2026
63.90
65.88
62.17
64.58
-3.03%
1,532,119
05/18/2026
74.45
74.45
66.13
66.60
-9.10%
1,389,128
05/15/2026
69.37
73.96
68.23
73.27
-1.66%
882,665
05/14/2026
74.00
75.01
73.00
74.51
+0.26%
511,121
05/13/2026
75.56
76.39
71.25
74.32
+1.41%
771,658
05/12/2026
73.58
75.00
70.20
73.28
-4.77%
976,173
05/11/2026
76.01
78.00
73.75
76.95
+3.40%
1,083,266
05/08/2026
74.67
75.35
71.53
74.42
+4.48%
1,075,502
05/07/2026
72.72
72.76
67.77
71.23
-1.77%
1,199,141
05/06/2026
68.29
72.56
66.46
72.51
+6.99%
1,212,518
05/05/2026
61.00
67.80
56.60
67.77
-2.80%
2,698,597
05/04/2026
68.11
69.76
64.75
69.72
+8.23%
2,453,029
05/04/2026
$0.15 Earnings
05/01/2026
65.55
66.00
63.00
64.42
-2.35%
715,968
04/30/2026
64.70
66.04
63.40
65.97
+3.51%
696,442
04/29/2026
68.05
68.50
62.76
63.73
-4.22%
812,694
04/28/2026
66.47
70.39
62.14
66.54
-5.86%
1,033,907
04/27/2026
70.86
71.20
65.92
70.68
-0.35%
1,010,263
04/24/2026
70.99
72.87
67.25
70.93
+3.68%
730,443
04/23/2026
65.90
70.10
65.44
68.41
+4.41%
962,561
04/22/2026
66.42
67.10
63.33
65.52
+1.55%
511,497
04/21/2026
64.80
66.64
63.76
64.52
+0.09%
625,941
04/20/2026
65.65
67.76
64.35
64.46
-1.96%
717,980
04/17/2026
65.54
66.79
63.51
65.75
+3.25%
582,325
04/16/2026
63.99
65.40
62.70
63.68
-1.01%
791,976
04/15/2026
62.78
64.43
61.20
64.33
+0.50%
808,592
04/14/2026
62.85
65.58
60.50
64.01
+5.85%
1,180,676
04/13/2026
58.75
61.16
58.00
60.47
+5.17%
773,198
04/10/2026
56.40
58.24
54.59
57.50
+4.15%
668,384
04/09/2026
53.05
55.80
52.66
55.21
+4.82%
626,157
04/08/2026
53.24
55.50
51.37
52.67
+7.82%
853,651
04/07/2026
47.71
49.39
46.70
48.85
+2.28%
551,357
04/06/2026
48.48
48.90
46.67
47.76
-0.75%
314,040
04/02/2026
44.46
49.76
44.43
48.12
+0.65%
323,039