Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
96.83
+2.29 (2.42%)
At close: Dec 5, 2025, 4:00 PM EST
97.43
+0.60 (0.62%)
After-hours: Dec 5, 2025, 6:13 PM EST
Vicor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.87 | 97.83 | 92.49 | 96.83 | 96.83 | 2.42% | 245,358 |
| Dec 4, 2025 | 92.46 | 96.45 | 91.03 | 94.54 | 94.54 | 1.85% | 282,629 |
| Dec 3, 2025 | 90.47 | 93.50 | 87.04 | 92.82 | 92.82 | 1.84% | 234,731 |
| Dec 2, 2025 | 90.19 | 93.75 | 89.11 | 91.14 | 91.14 | 1.57% | 381,428 |
| Dec 1, 2025 | 87.62 | 92.42 | 86.75 | 89.73 | 89.73 | 0.43% | 267,122 |
| Nov 28, 2025 | 90.10 | 90.16 | 88.91 | 89.35 | 89.35 | -0.21% | 125,617 |
| Nov 26, 2025 | 88.90 | 90.91 | 88.50 | 89.54 | 89.54 | 1.58% | 319,516 |
| Nov 25, 2025 | 87.02 | 88.94 | 84.37 | 88.15 | 88.15 | 0.56% | 273,958 |
| Nov 24, 2025 | 86.00 | 88.46 | 85.58 | 87.66 | 87.66 | 3.90% | 219,688 |
| Nov 21, 2025 | 82.66 | 86.39 | 80.29 | 84.37 | 84.37 | 1.31% | 330,993 |
| 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 |
| Oct 13, 2025 | 50.10 | 52.50 | 49.83 | 51.96 | 51.96 | 7.00% | 256,920 |
| Oct 10, 2025 | 52.67 | 53.17 | 48.53 | 48.56 | 48.56 | -7.72% | 258,472 |
| Oct 9, 2025 | 51.82 | 52.94 | 50.52 | 52.62 | 52.62 | 2.17% | 195,424 |
| Oct 8, 2025 | 48.86 | 51.58 | 48.79 | 51.50 | 51.50 | 5.90% | 263,711 |
| Oct 7, 2025 | 50.45 | 51.16 | 48.55 | 48.63 | 48.63 | -2.68% | 243,603 |
| Oct 6, 2025 | 49.96 | 50.62 | 49.39 | 49.97 | 49.97 | 1.92% | 303,107 |
| Oct 3, 2025 | 49.39 | 50.34 | 48.92 | 49.03 | 49.03 | 0.31% | 224,512 |
| Oct 2, 2025 | 49.82 | 50.02 | 48.60 | 48.88 | 48.88 | -0.87% | 234,737 |
| Oct 1, 2025 | 49.12 | 50.17 | 48.81 | 49.31 | 49.31 | -0.82% | 322,240 |
| Sep 30, 2025 | 48.31 | 49.75 | 48.31 | 49.72 | 49.72 | 2.60% | 317,860 |
| Sep 29, 2025 | 49.46 | 50.00 | 48.39 | 48.46 | 48.46 | -0.43% | 529,194 |
| Sep 26, 2025 | 52.19 | 52.57 | 47.56 | 48.67 | 48.67 | -6.65% | 459,292 |
| Sep 25, 2025 | 51.81 | 52.58 | 51.30 | 52.14 | 52.14 | -1.28% | 168,194 |
| Sep 24, 2025 | 53.80 | 53.98 | 52.59 | 52.81 | 52.81 | -1.88% | 215,712 |
| Sep 23, 2025 | 54.97 | 55.52 | 53.70 | 53.82 | 53.82 | -1.64% | 271,949 |
| Sep 22, 2025 | 52.76 | 55.03 | 52.58 | 54.72 | 54.72 | 3.48% | 181,909 |
| Sep 19, 2025 | 54.01 | 54.32 | 52.73 | 52.88 | 52.88 | -1.78% | 454,811 |
| Sep 18, 2025 | 53.30 | 54.22 | 52.15 | 53.84 | 53.84 | 3.12% | 235,452 |
| Sep 17, 2025 | 52.12 | 53.40 | 51.43 | 52.21 | 52.21 | 0.29% | 219,249 |
| Sep 16, 2025 | 51.83 | 52.42 | 50.94 | 52.06 | 52.06 | 0.33% | 346,781 |
| Sep 15, 2025 | 51.00 | 52.33 | 50.85 | 51.89 | 51.89 | 2.21% | 327,217 |
| Sep 12, 2025 | 50.96 | 51.34 | 50.24 | 50.77 | 50.77 | -0.37% | 260,283 |
| Sep 11, 2025 | 50.26 | 51.26 | 50.13 | 50.96 | 50.96 | 1.74% | 198,243 |
| Sep 10, 2025 | 50.41 | 51.38 | 50.00 | 50.09 | 50.09 | 0.06% | 189,827 |
| Sep 9, 2025 | 50.56 | 50.81 | 49.36 | 50.06 | 50.06 | -0.99% | 234,078 |
| Sep 8, 2025 | 52.00 | 52.37 | 50.37 | 50.56 | 50.56 | -2.39% | 296,406 |
| Sep 5, 2025 | 52.72 | 53.12 | 51.16 | 51.80 | 51.80 | -0.18% | 250,812 |
| Sep 4, 2025 | 50.67 | 51.94 | 50.21 | 51.90 | 51.90 | 2.74% | 283,625 |
| Sep 3, 2025 | 50.57 | 50.65 | 49.56 | 50.51 | 50.51 | 0.08% | 262,149 |
| Sep 2, 2025 | 49.53 | 50.52 | 49.14 | 50.47 | 50.47 | -1.25% | 294,813 |
| Aug 29, 2025 | 51.85 | 52.12 | 50.72 | 51.11 | 51.11 | -1.96% | 409,982 |
| Aug 28, 2025 | 51.50 | 52.62 | 51.46 | 52.13 | 52.13 | 1.58% | 421,679 |
| Aug 27, 2025 | 51.30 | 51.54 | 50.54 | 51.32 | 51.32 | -0.37% | 261,616 |
| Aug 26, 2025 | 50.74 | 51.88 | 50.60 | 51.51 | 51.51 | 1.60% | 520,624 |
| Aug 25, 2025 | 50.96 | 51.51 | 50.60 | 50.70 | 50.70 | -0.49% | 392,997 |
| Aug 22, 2025 | 47.09 | 51.18 | 46.96 | 50.95 | 50.95 | 9.08% | 393,333 |
| Aug 21, 2025 | 46.25 | 47.20 | 45.79 | 46.71 | 46.71 | 0.47% | 252,388 |
| Aug 20, 2025 | 47.00 | 47.35 | 45.44 | 46.49 | 46.49 | -1.59% | 358,423 |
| Aug 19, 2025 | 48.25 | 48.35 | 47.02 | 47.24 | 47.24 | -1.85% | 247,471 |
| Aug 18, 2025 | 47.60 | 48.46 | 47.45 | 48.13 | 48.13 | 1.01% | 274,456 |
| Aug 15, 2025 | 47.28 | 48.04 | 46.81 | 47.65 | 47.65 | 0.85% | 416,329 |
| Aug 14, 2025 | 48.49 | 48.62 | 46.87 | 47.25 | 47.25 | -4.51% | 431,538 |
| Aug 13, 2025 | 48.50 | 49.86 | 48.01 | 49.48 | 49.48 | 2.17% | 332,440 |
| Aug 12, 2025 | 46.78 | 48.90 | 46.62 | 48.43 | 48.43 | 4.65% | 464,207 |
| Aug 11, 2025 | 47.12 | 47.52 | 45.70 | 46.28 | 46.28 | -1.20% | 398,928 |
| Aug 8, 2025 | 46.51 | 47.45 | 45.99 | 46.84 | 46.84 | 1.78% | 349,753 |
| Aug 7, 2025 | 46.86 | 47.00 | 45.41 | 46.02 | 46.02 | -0.24% | 286,242 |
| Aug 6, 2025 | 46.65 | 46.79 | 44.97 | 46.13 | 46.13 | -1.66% | 544,001 |
| Aug 5, 2025 | 46.36 | 47.89 | 45.77 | 46.91 | 46.91 | 1.80% | 567,613 |
| Aug 4, 2025 | 44.62 | 46.09 | 44.37 | 46.08 | 46.08 | 5.10% | 432,323 |
| Aug 1, 2025 | 42.56 | 44.42 | 41.76 | 43.85 | 43.85 | -1.34% | 631,274 |
| Jul 31, 2025 | 45.73 | 46.21 | 44.33 | 44.44 | 44.44 | -2.99% | 413,879 |
| Jul 30, 2025 | 45.80 | 46.41 | 44.84 | 45.81 | 45.81 | 0.20% | 398,550 |
| Jul 29, 2025 | 46.42 | 47.15 | 45.25 | 45.72 | 45.72 | -0.54% | 407,615 |
| Jul 28, 2025 | 46.57 | 47.45 | 45.06 | 45.97 | 45.97 | -0.95% | 467,557 |
| Jul 25, 2025 | 47.28 | 47.80 | 45.26 | 46.41 | 46.41 | -1.57% | 420,538 |
| Jul 24, 2025 | 52.46 | 52.65 | 46.46 | 47.15 | 47.15 | -10.50% | 737,106 |
| Jul 23, 2025 | 62.65 | 63.00 | 51.12 | 52.68 | 52.68 | 16.55% | 2,479,014 |
| Jul 22, 2025 | 47.50 | 47.55 | 43.68 | 45.20 | 45.20 | -5.44% | 690,617 |
| Jul 21, 2025 | 47.80 | 48.72 | 47.61 | 47.80 | 47.80 | 0.61% | 219,848 |
| Jul 18, 2025 | 48.95 | 49.03 | 47.38 | 47.51 | 47.51 | -1.82% | 190,518 |
| Jul 17, 2025 | 47.64 | 48.99 | 47.64 | 48.39 | 48.39 | 2.26% | 255,843 |