Comparing Back to the side-by-side chart ↗
Ichor Holdings Ltd (ICHR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.62 | 46.64 | 41.91 | 42.11 | -9.73% | 1,748,600 |
| 2026-10-15 | 45.65 | 47.48 | 43.05 | 46.65 | -2.53% | 1,183,900 |
| 2026-10-14 | 50.02 | 50.56 | 46.96 | 47.86 | -7.19% | 1,162,400 |
| 2026-10-13 | 52.47 | 53.70 | 50.43 | 51.57 | -5.17% | 1,118,900 |
| 2026-10-12 | 58.55 | 58.61 | 53.90 | 54.38 | -9.23% | 730,300 |
| 2026-10-09 | 60.99 | 61.03 | 58.31 | 59.91 | +1.84% | 343,700 |
| 2026-10-08 | 59.05 | 61.63 | 57.62 | 58.83 | -3.35% | 610,400 |
| 2026-10-07 | 60.00 | 61.67 | 59.92 | 60.87 | -2.51% | 578,800 |
| 2026-10-06 | 64.58 | 65.00 | 62.09 | 62.44 | -1.41% | 608,900 |
| 2026-10-05 | 62.50 | 64.59 | 61.00 | 63.33 | +0.65% | 740,900 |
| 2026-10-02 | 65.01 | 65.93 | 62.22 | 62.92 | +0.70% | 753,300 |
| 2026-10-01 | 61.92 | 63.72 | 60.65 | 62.48 | +1.00% | 700,000 |
| 2026-09-30 | 60.53 | 62.49 | 60.00 | 61.86 | +3.51% | 1,068,200 |
| 2026-09-29 | 60.78 | 61.50 | 58.84 | 59.76 | +0.57% | 704,100 |
| 2026-09-28 | 57.98 | 59.75 | 56.50 | 59.42 | +2.55% | 699,400 |
| 2026-09-25 | 57.62 | 58.16 | 56.00 | 57.94 | +2.60% | 381,200 |
| 2026-09-24 | 56.88 | 57.49 | 54.88 | 56.47 | -3.30% | 598,100 |
| 2026-09-23 | 56.58 | 58.55 | 55.00 | 58.40 | +1.67% | 621,300 |
| 2026-09-22 | 55.43 | 57.62 | 55.11 | 57.44 | +2.32% | 812,300 |
| 2026-09-21 | 56.60 | 56.60 | 54.65 | 56.14 | +2.45% | 744,300 |
| 2026-09-18 | 54.14 | 54.87 | 53.23 | 54.80 | +3.48% | 1,486,100 |
| 2026-09-17 | 53.50 | 54.19 | 52.59 | 52.95 | +2.99% | 591,700 |
| 2026-09-16 | 52.11 | 52.87 | 50.36 | 51.42 | +0.65% | 659,500 |
| 2026-09-15 | 52.49 | 52.49 | 50.02 | 51.09 | -0.56% | 627,200 |
| 2026-09-14 | 52.10 | 53.79 | 51.15 | 51.38 | -10.41% | 717,900 |
| 2026-09-11 | 57.51 | 58.13 | 56.63 | 57.35 | +2.83% | 572,800 |
| 2026-09-10 | 55.51 | 57.23 | 55.20 | 55.77 | -3.65% | 565,400 |
| 2026-09-09 | 57.24 | 58.96 | 56.98 | 57.88 | -0.50% | 562,300 |
| 2026-09-08 | 58.34 | 59.00 | 56.50 | 58.17 | +3.17% | 650,000 |
| 2026-09-04 | 54.45 | 56.78 | 54.19 | 56.38 | +6.74% | 691,500 |
| 2026-09-03 | 51.85 | 52.88 | 49.80 | 52.82 | +0.36% | 640,200 |
| 2026-09-02 | 51.86 | 53.04 | 50.50 | 52.63 | +1.68% | 599,900 |
| 2026-09-01 | 52.55 | 53.31 | 50.91 | 51.76 | -3.38% | 735,500 |
| 2026-08-31 | 55.75 | 55.97 | 52.41 | 53.57 | -3.38% | 935,400 |
| 2026-08-28 | 58.66 | 58.99 | 55.04 | 55.45 | -6.17% | 593,800 |
| 2026-08-27 | 59.60 | 60.20 | 57.55 | 59.09 | +2.55% | 491,800 |
| 2026-08-26 | 57.35 | 58.19 | 55.70 | 57.62 | +0.89% | 481,900 |
| 2026-08-25 | 59.12 | 59.31 | 56.66 | 57.11 | +0.35% | 405,628 |
| 2026-08-24 | 58.98 | 59.21 | 56.07 | 56.91 | -5.47% | 626,305 |
| 2026-08-21 | 59.91 | 60.80 | 57.38 | 60.20 | +2.26% | 552,400 |
| 2026-08-20 | 60.44 | 61.11 | 58.29 | 58.87 | -3.82% | 741,100 |
| 2026-08-19 | 67.61 | 67.61 | 60.50 | 61.21 | -7.37% | 798,400 |
| 2026-08-18 | 67.53 | 68.79 | 64.63 | 66.08 | -8.06% | 783,300 |
| 2026-08-17 | 72.16 | 73.75 | 70.80 | 71.87 | +1.15% | 733,800 |
| 2026-08-14 | 69.69 | 72.13 | 68.75 | 71.05 | -0.20% | 475,600 |
| 2026-08-13 | 69.19 | 73.20 | 69.14 | 71.19 | +2.89% | 505,100 |
| 2026-08-12 | 72.00 | 72.00 | 69.12 | 69.19 | +2.49% | 700,000 |
| 2026-08-11 | 67.56 | 68.34 | 65.25 | 67.51 | +4.23% | 494,700 |
| 2026-08-10 | 70.17 | 70.72 | 64.66 | 64.77 | -5.20% | 1,063,100 |
| 2026-08-07 | 67.55 | 69.25 | 64.62 | 68.32 | +4.58% | 839,700 |
| 2026-08-06 | 64.51 | 68.28 | 63.03 | 65.33 | -0.40% | 927,200 |
| 2026-08-05 | 70.01 | 70.89 | 65.51 | 65.59 | -7.97% | 1,324,100 |
| 2026-08-04 | 76.19 | 76.81 | 69.03 | 71.27 | -11.17% | 2,489,300 |
| 2026-08-03 | 73.52 | 82.79 | 71.78 | 80.23 | +6.59% | 1,465,100 |
| 2026-07-31 | 80.80 | 83.18 | 75.17 | 75.27 | +0.40% | 1,234,100 |
| 2026-07-30 | 70.69 | 75.11 | 69.09 | 74.97 | +20.43% | 840,500 |
| 2026-07-29 | 67.37 | 68.56 | 61.75 | 62.25 | -8.59% | 988,800 |
| 2026-07-28 | 72.47 | 73.36 | 65.54 | 68.10 | -13.03% | 1,475,700 |
| 2026-07-27 | 86.55 | 87.59 | 73.95 | 78.30 | -9.53% | 1,285,400 |
| 2026-07-24 | 92.91 | 94.00 | 85.01 | 86.55 | -7.95% | 495,500 |
| 2026-07-23 | 93.83 | 98.39 | 92.03 | 94.02 | -1.37% | 549,500 |
| 2026-07-22 | 91.49 | 98.57 | 91.11 | 95.33 | -0.54% | 637,400 |
| 2026-07-21 | 89.10 | 96.19 | 88.23 | 95.85 | +14.53% | 673,900 |
| 2026-07-20 | 84.82 | 86.72 | 81.49 | 83.69 | +0.99% | 834,500 |
| 2026-07-17 | 79.01 | 84.76 | 77.32 | 82.87 | -1.04% | 1,521,400 |
| 2026-07-16 | 88.10 | 92.43 | 82.48 | 83.74 | -10.12% | 821,400 |
| 2026-07-15 | 98.24 | 99.40 | 86.80 | 93.17 | -1.77% | 792,500 |
| 2026-07-14 | 97.17 | 97.50 | 92.22 | 94.85 | +4.91% | 958,000 |
| 2026-07-13 | 96.00 | 96.93 | 90.26 | 90.41 | -9.86% | 867,200 |
| 2026-07-10 | 95.14 | 101.00 | 92.85 | 100.30 | +4.00% | 883,100 |
| 2026-07-09 | 100.52 | 100.81 | 95.19 | 96.44 | +8.59% | 979,200 |
| 2026-07-08 | 83.76 | 89.33 | 81.61 | 88.81 | +4.47% | 1,723,000 |
| 2026-07-07 | 89.43 | 89.73 | 82.47 | 85.01 | -11.14% | 1,224,000 |
| 2026-07-06 | 103.95 | 105.87 | 95.36 | 95.67 | -2.60% | 1,038,600 |
| 2026-07-02 | 113.22 | 113.22 | 95.42 | 98.22 | -12.12% | 1,904,300 |
| 2026-07-01 | 105.23 | 113.58 | 101.32 | 111.77 | -0.45% | 2,519,400 |
| 2026-06-30 | 106.50 | 113.53 | 105.83 | 112.28 | +6.47% | 1,229,400 |
| 2026-06-29 | 91.57 | 105.60 | 90.98 | 105.46 | +12.19% | 1,092,400 |
| 2026-06-26 | 89.51 | 94.39 | 87.50 | 94.00 | -1.08% | 3,424,400 |
| 2026-06-25 | 97.40 | 97.40 | 89.28 | 95.03 | +6.32% | 1,129,100 |
| 2026-06-24 | 93.21 | 93.40 | 86.58 | 89.38 | -3.06% | 868,200 |
| 2026-06-23 | 89.98 | 93.84 | 88.22 | 92.20 | -7.44% | 811,600 |
| 2026-06-22 | 101.00 | 101.65 | 94.50 | 99.61 | +1.01% | 1,220,600 |
| 2026-06-18 | 96.22 | 99.60 | 94.84 | 98.61 | +10.24% | 1,734,300 |
| 2026-06-17 | 88.82 | 93.81 | 88.19 | 89.45 | +4.29% | 1,107,200 |
| 2026-06-16 | 88.17 | 91.00 | 85.63 | 85.77 | -4.14% | 929,700 |
| 2026-06-15 | 91.07 | 92.56 | 88.27 | 89.47 | +3.08% | 1,234,900 |
| 2026-06-12 | 84.63 | 88.10 | 82.25 | 86.80 | +3.28% | 1,124,700 |
| 2026-06-11 | 74.61 | 84.59 | 72.84 | 84.04 | +16.45% | 1,307,700 |
| 2026-06-10 | 69.67 | 80.74 | 69.00 | 72.17 | +0.80% | 1,734,000 |
| 2026-06-09 | 69.42 | 77.19 | 67.00 | 71.60 | +7.27% | 1,183,100 |
| 2026-06-08 | 67.06 | 68.39 | 64.33 | 66.75 | +6.10% | 698,200 |
| 2026-06-05 | 68.18 | 68.50 | 62.44 | 62.91 | -11.47% | 809,600 |
| 2026-06-04 | 69.50 | 72.25 | 67.37 | 71.06 | -1.92% | 906,000 |
| 2026-06-03 | 75.90 | 76.35 | 72.14 | 72.45 | -3.34% | 698,900 |
| 2026-06-02 | 71.86 | 76.63 | 70.41 | 74.95 | +7.06% | 2,831,200 |
| 2026-06-01 | 69.43 | 71.41 | 68.50 | 70.01 | -2.11% | 1,019,500 |
| 2026-05-29 | 70.70 | 73.00 | 68.10 | 71.52 | +1.95% | 1,208,700 |
| 2026-05-28 | 72.97 | 73.25 | 66.74 | 70.15 | -4.87% | 890,300 |
| 2026-05-27 | 75.38 | 76.66 | 71.10 | 73.74 | +1.39% | 929,200 |
| 2026-05-26 | 72.48 | 73.20 | 68.00 | 72.73 | +5.47% | 1,723,400 |
| 2026-05-22 | 67.64 | 69.25 | 66.03 | 68.96 | +5.57% | 1,110,300 |
| 2026-05-21 | 65.76 | 66.75 | 64.26 | 65.32 | -0.67% | 660,100 |
| 2026-05-20 | 66.74 | 67.64 | 64.79 | 65.76 | +1.83% | 727,500 |
| 2026-05-19 | 63.90 | 65.88 | 62.17 | 64.58 | -3.03% | 1,532,100 |
| 2026-05-18 | 74.45 | 74.45 | 66.13 | 66.60 | -9.10% | 1,385,100 |
| 2026-05-15 | 69.37 | 73.96 | 68.23 | 73.27 | -1.66% | 882,700 |
| 2026-05-14 | 74.00 | 75.01 | 73.00 | 74.51 | +0.26% | 510,900 |
| 2026-05-13 | 75.56 | 76.39 | 71.25 | 74.31 | +1.41% | 771,700 |
| 2026-05-12 | 73.58 | 75.00 | 70.20 | 73.28 | -4.77% | 976,200 |
| 2026-05-11 | 76.01 | 78.00 | 73.75 | 76.95 | +3.40% | 1,083,300 |
| 2026-05-08 | 74.67 | 75.35 | 71.53 | 74.42 | +4.48% | 1,075,500 |
| 2026-05-07 | 72.72 | 72.76 | 67.77 | 71.23 | -1.77% | 1,199,100 |
| 2026-05-06 | 68.29 | 72.56 | 66.46 | 72.51 | +6.99% | 1,212,500 |
| 2026-05-05 | 61.00 | 67.80 | 56.60 | 67.77 | -2.80% | 2,698,600 |
| 2026-05-04 | 68.11 | 69.76 | 64.75 | 69.72 | +8.23% | 2,453,000 |
| 2026-05-01 | 65.55 | 66.00 | 63.00 | 64.42 | -2.35% | 716,000 |
| 2026-04-30 | 64.70 | 66.04 | 63.40 | 65.97 | +3.51% | 696,000 |
| 2026-04-29 | 68.05 | 68.50 | 62.76 | 63.73 | -4.22% | 812,700 |
| 2026-04-28 | 66.47 | 70.39 | 62.14 | 66.54 | -5.86% | 1,033,900 |
| 2026-04-27 | 70.86 | 71.20 | 65.92 | 70.68 | -0.35% | 1,010,500 |
| 2026-04-24 | 70.99 | 72.87 | 67.25 | 70.93 | +3.68% | 730,300 |
| 2026-04-23 | 65.90 | 70.10 | 65.44 | 68.41 | +4.41% | 962,600 |
| 2026-04-22 | 66.42 | 67.10 | 63.33 | 65.52 | +1.55% | 511,500 |
| 2026-04-21 | 64.80 | 66.64 | 63.76 | 64.52 | +0.09% | 626,300 |
| 2026-04-20 | 65.65 | 67.76 | 64.34 | 64.46 | -1.96% | 718,000 |
| 2026-04-17 | 65.54 | 66.79 | 63.51 | 65.75 | +3.25% | 582,000 |
| 2026-04-16 | 63.99 | 65.40 | 62.70 | 63.68 | -1.01% | 792,000 |
| 2026-04-15 | 62.77 | 64.43 | 61.20 | 64.33 | +0.50% | 808,300 |
| 2026-04-14 | 62.85 | 65.58 | 60.50 | 64.01 | +5.85% | 1,180,700 |
| 2026-04-13 | 58.75 | 61.16 | 58.00 | 60.47 | +5.17% | 773,200 |
| 2026-04-10 | 56.40 | 58.24 | 54.59 | 57.50 | +4.15% | 668,400 |
| 2026-04-09 | 53.05 | 55.80 | 52.66 | 55.21 | +4.82% | 626,100 |
| 2026-04-08 | 53.24 | 55.50 | 51.37 | 52.67 | +7.82% | 853,700 |
| 2026-04-07 | 47.71 | 49.39 | 46.70 | 48.85 | +2.28% | 551,400 |
| 2026-04-06 | 48.48 | 48.90 | 46.67 | 47.76 | -0.75% | 313,800 |
| 2026-04-02 | 44.46 | 49.76 | 44.43 | 48.12 | +0.65% | 322,900 |
| 2026-04-01 | 48.04 | 50.12 | 47.44 | 47.81 | +2.57% | 649,700 |
| 2026-03-31 | 43.74 | 46.67 | 43.14 | 46.61 | +10.66% | 666,000 |
| 2026-03-30 | 46.47 | 46.47 | 41.58 | 42.12 | -6.88% | 666,100 |
| 2026-03-27 | 44.70 | 46.38 | 44.50 | 45.23 | -0.48% | 512,100 |
| 2026-03-26 | 49.23 | 49.23 | 45.29 | 45.45 | -11.16% | 719,700 |
| 2026-03-25 | 51.80 | 52.90 | 50.01 | 51.16 | +0.02% | 531,500 |
| 2026-03-24 | 48.11 | 52.51 | 48.10 | 51.15 | +4.88% | 815,100 |
| 2026-03-23 | 48.71 | 50.22 | 47.92 | 48.77 | +4.14% | 582,800 |
| 2026-03-20 | 51.01 | 51.50 | 46.73 | 46.83 | -8.39% | 1,187,800 |
| 2026-03-19 | 44.51 | 51.98 | 43.36 | 51.12 | +9.21% | 790,900 |
| 2026-03-18 | 47.45 | 48.12 | 45.22 | 46.81 | -1.70% | 541,400 |
| 2026-03-17 | 45.15 | 49.59 | 45.10 | 47.62 | +11.81% | 939,200 |
| 2026-03-16 | 42.93 | 44.10 | 42.01 | 42.59 | +2.80% | 635,600 |
| 2026-03-13 | 42.16 | 43.44 | 41.20 | 41.43 | -0.50% | 472,000 |
| 2026-03-12 | 43.99 | 44.11 | 41.06 | 41.64 | -7.12% | 575,800 |
| 2026-03-11 | 42.80 | 44.93 | 42.50 | 44.83 | +3.18% | 527,900 |
| 2026-03-10 | 41.40 | 45.32 | 41.40 | 43.45 | +4.12% | 625,604 |
| 2026-03-09 | 39.41 | 42.14 | 38.42 | 41.73 | +4.27% | 672,852 |
| 2026-03-06 | 41.90 | 44.00 | 38.88 | 40.02 | -9.64% | 1,120,300 |
| 2026-03-05 | 45.56 | 46.83 | 42.31 | 44.29 | -5.06% | 649,100 |
| 2026-03-04 | 46.94 | 47.80 | 44.58 | 46.65 | +2.55% | 790,000 |
| 2026-03-03 | 44.86 | 46.21 | 43.92 | 45.49 | -6.36% | 575,800 |
| 2026-03-02 | 45.38 | 48.81 | 45.36 | 48.58 | +2.17% | 692,200 |
| 2026-02-27 | 45.46 | 47.89 | 44.09 | 47.55 | +1.39% | 1,383,400 |
| 2026-02-26 | 52.41 | 52.41 | 45.75 | 46.90 | -10.51% | 1,260,900 |
| 2026-02-25 | 54.73 | 55.00 | 51.56 | 52.41 | -2.18% | 1,156,100 |
| 2026-02-24 | 51.20 | 55.33 | 50.68 | 53.58 | +4.87% | 1,103,800 |
| 2026-02-23 | 49.88 | 51.16 | 49.00 | 51.09 | +1.47% | 868,000 |
| 2026-02-20 | 47.66 | 50.50 | 47.30 | 50.35 | +5.25% | 1,038,900 |
| 2026-02-19 | 47.02 | 47.92 | 44.91 | 47.84 | +0.00% | 617,900 |
| 2026-02-18 | 46.62 | 48.59 | 44.72 | 47.84 | +1.64% | 786,900 |
| 2026-02-17 | 45.62 | 47.73 | 43.53 | 47.07 | +0.64% | 1,157,100 |
| 2026-02-13 | 43.86 | 46.95 | 43.80 | 46.77 | +6.46% | 1,402,334 |
| 2026-02-12 | 47.83 | 47.99 | 43.61 | 43.93 | -7.69% | 1,707,007 |
| 2026-02-11 | 46.00 | 48.72 | 45.00 | 47.59 | +5.12% | 1,979,544 |
| 2026-02-10 | 42.22 | 47.46 | 40.39 | 45.27 | +32.72% | 5,700,015 |
| 2026-02-09 | 32.25 | 34.95 | 32.03 | 34.11 | +6.10% | 1,605,303 |
| 2026-02-06 | 29.49 | 32.24 | 29.20 | 32.15 | +12.73% | 926,268 |
| 2026-02-05 | 27.71 | 28.68 | 27.25 | 28.52 | +1.82% | 1,084,367 |
| 2026-02-04 | 30.33 | 31.54 | 27.03 | 28.01 | -7.80% | 1,007,808 |
| 2026-02-03 | 31.87 | 32.15 | 29.48 | 30.38 | -2.41% | 599,141 |
| 2026-02-02 | 29.93 | 31.53 | 29.27 | 31.13 | +2.60% | 661,762 |
| 2026-01-30 | 33.07 | 33.07 | 29.78 | 30.34 | -9.41% | 946,346 |
| 2026-01-29 | 31.12 | 33.50 | 31.01 | 33.49 | +8.45% | 1,059,483 |
| 2026-01-28 | 31.61 | 31.62 | 30.37 | 30.88 | -0.39% | 892,272 |
| 2026-01-27 | 29.84 | 31.32 | 28.61 | 31.00 | +1.34% | 960,570 |
| 2026-01-26 | 31.40 | 31.93 | 30.49 | 30.59 | -2.64% | 616,522 |
| 2026-01-23 | 32.87 | 32.92 | 30.84 | 31.42 | -4.99% | 779,687 |
| 2026-01-22 | 34.37 | 34.37 | 31.98 | 33.07 | -0.63% | 637,125 |
| 2026-01-21 | 31.68 | 33.41 | 30.98 | 33.28 | +8.86% | 1,090,845 |
| 2026-01-20 | 29.71 | 31.61 | 29.25 | 30.57 | +2.65% | 1,062,831 |
| 2026-01-16 | 29.48 | 29.99 | 28.77 | 29.78 | +3.33% | 831,963 |
| 2026-01-15 | 29.59 | 31.43 | 28.76 | 28.82 | +3.22% | 1,963,189 |
| 2026-01-14 | 26.14 | 29.86 | 26.00 | 27.92 | +6.85% | 2,043,190 |
| 2026-01-13 | 25.20 | 27.39 | 25.00 | 26.13 | +6.00% | 1,278,896 |
| 2026-01-12 | 23.21 | 24.81 | 22.50 | 24.65 | +3.70% | 713,628 |
| 2026-01-09 | 22.85 | 24.00 | 22.32 | 23.77 | +5.41% | 626,533 |
| 2026-01-08 | 23.13 | 23.22 | 21.44 | 22.55 | -4.49% | 1,234,669 |
| 2026-01-07 | 22.42 | 24.34 | 22.00 | 23.61 | +3.60% | 1,259,038 |
| 2026-01-06 | 21.23 | 22.86 | 21.18 | 22.79 | +8.83% | 838,293 |
| 2026-01-05 | 20.99 | 22.03 | 20.82 | 20.94 | +2.60% | 684,097 |
| 2026-01-02 | 19.19 | 20.58 | 19.01 | 20.41 | +10.74% | 757,617 |
| 2025-12-31 | 19.00 | 19.03 | 18.35 | 18.43 | -2.90% | 314,546 |
| 2025-12-30 | 19.17 | 19.37 | 18.87 | 18.98 | -0.11% | 504,413 |
| 2025-12-29 | 18.62 | 19.19 | 18.32 | 19.00 | +0.26% | 321,276 |
| 2025-12-26 | 18.86 | 19.23 | 18.58 | 18.95 | +0.64% | 279,309 |
| 2025-12-24 | 18.72 | 18.99 | 18.53 | 18.83 | +1.51% | 218,340 |
| 2025-12-23 | 18.29 | 18.87 | 18.28 | 18.55 | +0.98% | 424,903 |
| 2025-12-22 | 18.03 | 18.41 | 17.67 | 18.37 | +4.26% | 547,051 |
| 2025-12-19 | 17.45 | 17.73 | 17.41 | 17.62 | +2.20% | 648,854 |
| 2025-12-18 | 17.12 | 17.53 | 16.95 | 17.24 | +3.23% | 533,697 |
| 2025-12-17 | 17.65 | 17.73 | 16.61 | 16.70 | -4.90% | 530,089 |
| 2025-12-16 | 17.49 | 17.84 | 17.26 | 17.56 | -0.96% | 448,914 |
| 2025-12-15 | 18.00 | 18.07 | 17.37 | 17.73 | -0.51% | 572,294 |
| 2025-12-12 | 18.51 | 18.61 | 17.55 | 17.82 | -4.65% | 627,423 |
| 2025-12-11 | 18.39 | 18.99 | 18.02 | 18.69 | +0.81% | 698,297 |
| 2025-12-10 | 17.98 | 18.69 | 17.86 | 18.54 | +3.23% | 759,082 |
| 2025-12-09 | 17.35 | 18.08 | 17.14 | 17.96 | +1.64% | 433,809 |
| 2025-12-08 | 18.13 | 18.70 | 17.56 | 17.67 | +0.34% | 673,236 |
| 2025-12-05 | 17.44 | 17.91 | 17.41 | 17.61 | +1.27% | 563,204 |
| 2025-12-04 | 17.22 | 17.50 | 17.04 | 17.39 | -0.91% | 587,863 |
| 2025-12-03 | 16.67 | 17.70 | 16.44 | 17.55 | +5.66% | 834,340 |
| 2025-12-02 | 16.72 | 16.97 | 16.41 | 16.61 | +0.42% | 681,144 |
| 2025-12-01 | 16.50 | 16.89 | 16.27 | 16.54 | -1.55% | 663,764 |
| 2025-11-28 | 16.60 | 16.96 | 16.60 | 16.80 | +0.60% | 236,794 |
| 2025-11-26 | 16.42 | 16.95 | 16.24 | 16.70 | +3.02% | 648,042 |
| 2025-11-25 | 15.45 | 16.30 | 15.22 | 16.21 | +5.95% | 576,593 |
| 2025-11-24 | 14.86 | 15.43 | 14.75 | 15.30 | +3.10% | 556,950 |
| 2025-11-21 | 14.37 | 15.41 | 14.23 | 14.84 | +4.14% | 1,133,558 |
| 2025-11-20 | 15.46 | 15.64 | 14.20 | 14.25 | -4.62% | 1,001,342 |
| 2025-11-19 | 14.73 | 15.35 | 14.66 | 14.94 | +2.75% | 660,198 |
| 2025-11-18 | 14.29 | 14.99 | 14.29 | 14.54 | +1.75% | 645,037 |
| 2025-11-17 | 14.33 | 14.85 | 14.07 | 14.29 | -2.39% | 864,369 |
| 2025-11-14 | 14.09 | 14.97 | 14.09 | 14.64 | -1.61% | 717,050 |
| 2025-11-13 | 16.14 | 16.22 | 14.63 | 14.88 | -7.81% | 1,132,956 |
| 2025-11-12 | 16.75 | 17.86 | 16.12 | 16.14 | +6.11% | 1,325,255 |
| 2025-11-11 | 15.53 | 15.88 | 15.04 | 15.21 | -1.36% | 677,316 |
| 2025-11-10 | 15.43 | 15.58 | 15.00 | 15.42 | +3.01% | 776,773 |
| 2025-11-07 | 14.69 | 15.03 | 14.06 | 14.97 | -0.80% | 1,354,096 |
| 2025-11-06 | 17.01 | 17.01 | 15.06 | 15.09 | -9.64% | 1,284,547 |
| 2025-11-05 | 15.80 | 16.92 | 15.59 | 16.70 | +6.20% | 1,488,190 |
| 2025-11-04 | 16.71 | 17.38 | 15.28 | 15.72 | -31.39% | 3,925,303 |
| 2025-11-03 | 22.89 | 23.30 | 22.12 | 22.92 | +1.06% | 902,943 |
| 2025-10-31 | 22.90 | 23.39 | 22.29 | 22.68 | -0.57% | 649,373 |
| 2025-10-30 | 23.46 | 24.15 | 22.59 | 22.81 | -3.22% | 734,947 |
| 2025-10-29 | 23.10 | 23.85 | 22.47 | 23.57 | +4.15% | 756,494 |
| 2025-10-28 | 23.34 | 23.34 | 22.32 | 22.63 | -3.52% | 625,062 |
| 2025-10-27 | 22.96 | 23.64 | 22.74 | 23.45 | +4.38% | 713,408 |
| 2025-10-24 | 22.59 | 23.48 | 22.38 | 22.47 | +1.67% | 713,536 |
| 2025-10-23 | 20.73 | 22.24 | 20.73 | 22.10 | +4.99% | 568,018 |
| 2025-10-22 | 22.13 | 22.68 | 20.58 | 21.05 | -6.57% | 797,268 |
| 2025-10-21 | 22.90 | 22.99 | 22.47 | 22.53 | -0.22% | 685,674 |
| 2025-10-20 | 22.41 | 23.17 | 22.34 | 22.58 | +2.68% | 833,101 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+41.30%). Pire mois : Nov (-26.70%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Ichor Holdings Ltd (ICHR) ?
42.11 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ICHR ?
Plus haut à 113.58 et plus bas à 14.06 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Ichor Holdings Ltd ?
Historiquement, le mois le plus fort de ICHR a été Juin (moyenne +41.30%) et le plus faible Nov (moyenne -26.70%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.