Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
170.03
+7.36 (4.52%)
At close: Mar 9, 2026, 4:00 PM EDT
170.41
+0.38 (0.22%)
After-hours: Mar 9, 2026, 5:35 PM EDT
Vicor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 160.62 | 170.66 | 157.73 | 170.03 | 170.03 | 4.52% | 967,891 |
| Mar 6, 2026 | 174.28 | 178.31 | 159.42 | 162.67 | 162.67 | -10.58% | 825,507 |
| Mar 5, 2026 | 199.42 | 204.99 | 176.20 | 181.92 | 181.92 | -10.47% | 1,174,649 |
| Mar 4, 2026 | 205.00 | 209.00 | 195.50 | 203.19 | 203.19 | 0.60% | 778,270 |
| Mar 3, 2026 | 195.00 | 202.49 | 190.60 | 201.97 | 201.97 | -3.45% | 810,956 |
| Mar 2, 2026 | 195.27 | 209.53 | 195.27 | 209.19 | 209.19 | 3.87% | 928,886 |
| Feb 27, 2026 | 202.65 | 205.61 | 190.50 | 201.40 | 201.40 | -2.06% | 827,623 |
| Feb 26, 2026 | 194.70 | 205.92 | 192.14 | 205.64 | 205.64 | 4.30% | 869,351 |
| Feb 25, 2026 | 192.13 | 203.86 | 191.01 | 197.16 | 197.16 | 3.60% | 1,023,075 |
| Feb 24, 2026 | 171.00 | 190.72 | 168.36 | 190.30 | 190.30 | 10.77% | 1,183,857 |
| Feb 23, 2026 | 169.50 | 186.28 | 165.25 | 171.80 | 171.80 | 1.05% | 1,057,640 |
| Feb 20, 2026 | 128.75 | 173.57 | 126.00 | 170.01 | 170.01 | 11.23% | 1,728,779 |
| Feb 19, 2026 | 154.06 | 159.87 | 150.37 | 152.84 | 152.84 | -1.78% | 628,238 |
| Feb 18, 2026 | 158.00 | 163.73 | 153.53 | 155.61 | 155.61 | -1.06% | 420,250 |
| Feb 17, 2026 | 156.11 | 160.44 | 151.52 | 157.28 | 157.28 | 0.85% | 453,036 |
| Feb 13, 2026 | 164.00 | 164.60 | 153.28 | 155.96 | 155.96 | -5.07% | 555,943 |
| Feb 12, 2026 | 162.31 | 171.85 | 161.21 | 164.29 | 164.29 | 2.23% | 520,996 |
| Feb 11, 2026 | 159.42 | 167.49 | 156.53 | 160.71 | 160.71 | 2.08% | 478,431 |
| Feb 10, 2026 | 159.00 | 159.23 | 146.67 | 157.43 | 157.43 | -1.01% | 682,928 |
| Feb 9, 2026 | 159.90 | 161.55 | 155.24 | 159.04 | 159.04 | -0.52% | 397,886 |
| Feb 6, 2026 | 153.07 | 161.00 | 153.07 | 159.87 | 159.87 | 7.89% | 772,457 |
| Feb 5, 2026 | 146.28 | 156.35 | 141.00 | 148.19 | 148.19 | -2.57% | 696,518 |
| Feb 4, 2026 | 168.39 | 170.75 | 148.50 | 152.09 | 152.09 | -8.80% | 938,807 |
| Feb 3, 2026 | 169.84 | 177.00 | 161.92 | 166.76 | 166.76 | 0.85% | 744,789 |
| Feb 2, 2026 | 156.38 | 167.44 | 156.13 | 165.35 | 165.35 | 4.87% | 420,533 |
| Jan 30, 2026 | 166.98 | 174.80 | 157.05 | 157.67 | 157.67 | -8.08% | 465,598 |
| Jan 29, 2026 | 168.52 | 173.00 | 160.75 | 171.53 | 171.53 | 3.01% | 434,614 |
| Jan 28, 2026 | 165.45 | 170.41 | 162.50 | 166.51 | 166.51 | 1.52% | 316,001 |
| Jan 27, 2026 | 160.10 | 164.66 | 157.78 | 164.03 | 164.03 | 3.51% | 315,443 |
| Jan 26, 2026 | 151.67 | 160.97 | 148.00 | 158.46 | 158.46 | 3.37% | 449,017 |
| Jan 23, 2026 | 165.24 | 167.55 | 153.00 | 153.29 | 153.29 | -8.09% | 685,631 |
| Jan 22, 2026 | 164.93 | 171.52 | 161.00 | 166.78 | 166.78 | 2.90% | 737,692 |
| Jan 21, 2026 | 159.28 | 162.63 | 154.00 | 162.08 | 162.08 | 2.97% | 464,944 |
| Jan 20, 2026 | 147.77 | 162.08 | 146.58 | 157.40 | 157.40 | 5.02% | 747,033 |
| Jan 16, 2026 | 146.08 | 153.50 | 146.08 | 149.88 | 149.88 | 3.02% | 420,782 |
| Jan 15, 2026 | 149.02 | 154.90 | 145.05 | 145.48 | 145.48 | 0.11% | 528,443 |
| Jan 14, 2026 | 138.12 | 148.72 | 136.00 | 145.32 | 145.32 | 4.84% | 544,392 |
| Jan 13, 2026 | 139.80 | 140.13 | 134.11 | 138.61 | 138.61 | -0.37% | 425,959 |
| Jan 12, 2026 | 141.34 | 141.34 | 125.00 | 139.12 | 139.12 | -2.24% | 819,807 |
| Jan 9, 2026 | 138.00 | 144.15 | 137.20 | 142.31 | 142.31 | 4.56% | 530,435 |
| Jan 8, 2026 | 139.47 | 140.86 | 130.86 | 136.11 | 136.11 | -2.41% | 558,600 |
| Jan 7, 2026 | 138.20 | 142.18 | 136.00 | 139.47 | 139.47 | 0.40% | 553,036 |
| Jan 6, 2026 | 138.21 | 143.01 | 133.00 | 138.92 | 138.92 | 3.95% | 1,295,102 |
| Jan 5, 2026 | 123.49 | 149.99 | 123.00 | 133.64 | 133.64 | 14.36% | 2,093,834 |
| Jan 2, 2026 | 111.46 | 120.53 | 110.08 | 116.86 | 116.86 | 6.62% | 609,323 |
| Dec 31, 2025 | 113.68 | 114.49 | 109.15 | 109.60 | 109.60 | -3.61% | 486,574 |
| Dec 30, 2025 | 112.00 | 116.33 | 111.55 | 113.70 | 113.70 | 1.52% | 663,393 |
| Dec 29, 2025 | 109.48 | 112.21 | 108.89 | 112.00 | 112.00 | 0.88% | 364,470 |
| Dec 26, 2025 | 108.83 | 111.65 | 106.52 | 111.02 | 111.02 | 2.36% | 417,507 |
| Dec 24, 2025 | 109.57 | 109.57 | 107.05 | 108.46 | 108.46 | -0.46% | 245,503 |
| Dec 23, 2025 | 109.96 | 110.18 | 105.25 | 108.97 | 108.97 | -1.85% | 520,054 |
| Dec 22, 2025 | 106.76 | 112.31 | 104.11 | 111.02 | 111.02 | 6.34% | 666,651 |
| Dec 19, 2025 | 98.17 | 104.61 | 97.75 | 104.40 | 104.40 | 6.22% | 792,365 |
| Dec 18, 2025 | 99.63 | 101.43 | 97.42 | 98.29 | 98.29 | 1.13% | 324,298 |
| Dec 17, 2025 | 97.09 | 100.47 | 95.25 | 97.19 | 97.19 | 4.00% | 412,768 |
| Dec 16, 2025 | 95.41 | 96.51 | 91.25 | 93.45 | 93.45 | -2.24% | 327,615 |
| Dec 15, 2025 | 98.05 | 99.24 | 94.54 | 95.59 | 95.59 | -2.26% | 446,606 |
| Dec 12, 2025 | 100.31 | 100.95 | 95.05 | 97.80 | 97.80 | -3.14% | 494,732 |
| Dec 11, 2025 | 99.47 | 102.19 | 96.55 | 100.97 | 100.97 | 0.14% | 249,592 |
| Dec 10, 2025 | 99.50 | 101.47 | 97.67 | 100.83 | 100.83 | 1.54% | 381,210 |
| Dec 9, 2025 | 97.80 | 99.84 | 97.00 | 99.30 | 99.30 | 0.62% | 239,052 |
| Dec 8, 2025 | 98.11 | 99.51 | 96.10 | 98.69 | 98.69 | 1.92% | 324,825 |
| Dec 5, 2025 | 94.87 | 97.83 | 92.49 | 96.83 | 96.83 | 2.42% | 245,391 |
| Dec 4, 2025 | 92.46 | 96.45 | 91.03 | 94.54 | 94.54 | 1.85% | 282,753 |
| Dec 3, 2025 | 90.47 | 93.50 | 87.04 | 92.82 | 92.82 | 1.84% | 234,755 |
| Dec 2, 2025 | 90.19 | 93.75 | 89.11 | 91.14 | 91.14 | 1.57% | 382,789 |
| Dec 1, 2025 | 87.62 | 92.42 | 86.75 | 89.73 | 89.73 | 0.43% | 267,164 |
| Nov 28, 2025 | 90.10 | 90.16 | 88.91 | 89.35 | 89.35 | -0.21% | 125,646 |
| Nov 26, 2025 | 88.90 | 90.91 | 88.50 | 89.54 | 89.54 | 1.58% | 319,717 |
| Nov 25, 2025 | 87.02 | 88.94 | 84.37 | 88.15 | 88.15 | 0.56% | 276,648 |
| Nov 24, 2025 | 86.00 | 88.46 | 85.58 | 87.66 | 87.66 | 3.90% | 221,778 |
| Nov 21, 2025 | 82.66 | 86.39 | 80.29 | 84.37 | 84.37 | 1.31% | 340,440 |
| Nov 20, 2025 | 88.94 | 91.00 | 82.72 | 83.28 | 83.28 | -2.10% | 394,003 |
| Nov 19, 2025 | 85.21 | 88.76 | 84.42 | 85.07 | 85.07 | 0.48% | 261,672 |
| Nov 18, 2025 | 85.11 | 87.60 | 83.14 | 84.66 | 84.66 | -2.78% | 226,754 |
| Nov 17, 2025 | 87.69 | 90.81 | 86.13 | 87.08 | 87.08 | -2.16% | 305,894 |
| Nov 14, 2025 | 84.92 | 91.19 | 84.51 | 89.00 | 89.00 | 0.47% | 341,140 |
| Nov 13, 2025 | 93.40 | 93.40 | 87.51 | 88.58 | 88.58 | -6.12% | 307,211 |
| Nov 12, 2025 | 99.55 | 101.00 | 93.84 | 94.35 | 94.35 | 1.91% | 653,640 |
| Nov 11, 2025 | 92.13 | 93.61 | 89.93 | 92.58 | 92.58 | 0.21% | 358,742 |
| Nov 10, 2025 | 91.15 | 94.42 | 90.50 | 92.39 | 92.39 | 5.67% | 346,455 |
| Nov 7, 2025 | 86.27 | 87.56 | 81.92 | 87.43 | 87.43 | -1.79% | 581,803 |
| Nov 6, 2025 | 95.00 | 96.00 | 88.71 | 89.02 | 89.02 | -6.18% | 399,215 |
| Nov 5, 2025 | 88.83 | 94.90 | 86.40 | 94.88 | 94.88 | 7.38% | 476,887 |
| Nov 4, 2025 | 90.40 | 91.53 | 88.19 | 88.36 | 88.36 | -5.34% | 400,838 |
| Nov 3, 2025 | 91.25 | 95.00 | 89.51 | 93.35 | 93.35 | 2.88% | 465,479 |
| Oct 31, 2025 | 91.37 | 92.59 | 89.98 | 90.73 | 90.73 | -0.75% | 343,856 |
| Oct 30, 2025 | 90.05 | 91.88 | 89.56 | 91.42 | 91.42 | 0.27% | 309,431 |
| Oct 29, 2025 | 89.66 | 92.87 | 88.00 | 91.17 | 91.17 | 1.70% | 379,620 |
| Oct 28, 2025 | 89.58 | 90.60 | 87.77 | 89.65 | 89.65 | -0.39% | 371,700 |
| Oct 27, 2025 | 92.88 | 93.49 | 89.20 | 90.00 | 90.00 | -0.49% | 476,395 |
| Oct 24, 2025 | 94.07 | 96.58 | 89.48 | 90.44 | 90.44 | -2.73% | 1,038,961 |
| Oct 23, 2025 | 84.36 | 93.40 | 83.50 | 92.98 | 92.98 | 8.42% | 1,784,587 |
| Oct 22, 2025 | 79.73 | 89.89 | 79.00 | 85.76 | 85.76 | 30.33% | 3,388,728 |
| Oct 21, 2025 | 61.65 | 68.67 | 60.95 | 65.80 | 65.80 | 13.37% | 1,627,310 |
| Oct 20, 2025 | 59.66 | 61.85 | 57.55 | 58.04 | 58.04 | 1.06% | 367,463 |
| Oct 17, 2025 | 59.35 | 60.96 | 57.00 | 57.43 | 57.43 | -5.03% | 466,850 |
| Oct 16, 2025 | 58.00 | 61.40 | 57.96 | 60.47 | 60.47 | 5.51% | 598,982 |
| Oct 15, 2025 | 54.59 | 57.32 | 54.07 | 57.31 | 57.31 | 6.82% | 409,471 |
| Oct 14, 2025 | 50.82 | 54.11 | 50.31 | 53.65 | 53.65 | 3.25% | 284,930 |