Skip to main content
Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
248.70
-19.91 (-7.41%)
At close: Apr 28, 2026, 4:00 PM EDT
253.00
+4.30 (1.73%)
Pre-market: Apr 29, 2026, 4:12 AM EDT

Vicor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026254.65255.09238.55248.70248.70-7.41%1,023,315
Apr 27, 2026279.99280.00255.47268.61268.61-1.80%803,552
Apr 24, 2026267.55276.00261.34273.53273.535.15%721,508
Apr 23, 2026263.38273.14248.05260.13260.13-1.84%1,110,910
Apr 22, 2026261.60293.95250.00265.00265.007.62%2,158,566
Apr 21, 2026206.68256.37203.00246.24246.249.53%2,030,611
Apr 20, 2026218.00228.95214.00224.81224.813.10%1,049,309
Apr 17, 2026208.85224.76208.01218.05218.057.36%1,072,439
Apr 16, 2026193.36208.00191.22203.10203.104.58%640,729
Apr 15, 2026189.39198.02187.58194.20194.202.16%527,023
Apr 14, 2026189.00190.60180.73190.10190.102.08%442,778
Apr 13, 2026183.99188.99183.76186.22186.220.33%389,444
Apr 10, 2026187.25187.94183.39185.61185.610.37%325,377
Apr 9, 2026179.40189.00178.70184.92184.922.74%612,774
Apr 8, 2026175.18185.72175.18179.99179.9912.61%824,059
Apr 7, 2026153.55160.25151.27159.83159.832.65%470,725
Apr 6, 2026156.40163.13154.05155.71155.710.04%418,227
Apr 2, 2026148.23160.00147.05155.64155.64-1.59%676,142
Apr 1, 2026168.37168.86157.74158.16158.16-1.76%589,299
Mar 31, 2026147.94161.38144.66161.00161.0013.20%951,258
Mar 30, 2026157.91157.91137.67142.22142.22-7.06%1,222,380
Mar 27, 2026155.68156.90149.79153.02153.02-3.13%822,325
Mar 26, 2026179.00179.25156.02157.96157.96-15.08%1,014,052
Mar 25, 2026183.57192.00180.52186.00186.003.05%737,544
Mar 24, 2026167.08181.15166.51180.50180.504.29%534,789
Mar 23, 2026167.01177.85163.07173.07173.075.18%861,002
Mar 20, 2026190.71190.71164.00164.54164.54-13.46%4,077,437
Mar 19, 2026182.47192.14171.37190.13190.13-0.89%802,703
Mar 18, 2026197.49201.84191.49191.84191.84-2.29%830,030
Mar 17, 2026185.75196.68185.50196.33196.335.88%744,628
Mar 16, 2026178.25189.95177.32185.42185.427.45%1,041,927
Mar 13, 2026167.08176.19164.66172.57172.572.84%634,257
Mar 12, 2026173.22173.97162.64167.81167.81-6.16%695,954
Mar 11, 2026173.04180.79166.48178.83178.831.72%540,822
Mar 10, 2026169.66182.82169.66175.80175.803.39%923,998
Mar 9, 2026160.62170.66157.73170.03170.034.52%969,926
Mar 6, 2026174.28178.31159.42162.67162.67-10.58%827,089
Mar 5, 2026199.42204.99176.20181.92181.92-10.47%1,206,747
Mar 4, 2026205.00209.00195.50203.19203.190.60%779,529
Mar 3, 2026195.00202.49190.60201.97201.97-3.45%811,457
Mar 2, 2026195.27209.53195.27209.19209.193.87%930,095
Feb 27, 2026202.65205.61190.50201.40201.40-2.06%828,448
Feb 26, 2026194.70205.92192.14205.64205.644.30%870,276
Feb 25, 2026192.13203.86191.01197.16197.163.60%1,025,348
Feb 24, 2026171.00190.72168.36190.30190.3010.77%1,185,394
Feb 23, 2026169.50186.28165.25171.80171.801.05%1,058,627
Feb 20, 2026128.75173.57126.00170.01170.0111.23%1,731,914
Feb 19, 2026154.06159.87150.37152.84152.84-1.78%682,419
Feb 18, 2026158.00163.73153.53155.61155.61-1.06%420,345
Feb 17, 2026156.11160.44151.52157.28157.280.85%453,450
Feb 13, 2026164.00164.60153.28155.96155.96-5.07%556,230
Feb 12, 2026162.31171.85161.21164.29164.292.23%521,568
Feb 11, 2026159.42167.49156.53160.71160.712.08%478,547
Feb 10, 2026159.00159.23146.67157.43157.43-1.01%688,450
Feb 9, 2026159.90161.55155.24159.04159.04-0.52%398,525
Feb 6, 2026153.07161.00153.07159.87159.877.89%773,314
Feb 5, 2026146.28156.35141.00148.19148.19-2.57%697,544
Feb 4, 2026168.39170.75148.50152.09152.09-8.80%939,576
Feb 3, 2026169.84177.00161.92166.76166.760.85%745,039
Feb 2, 2026156.38167.44156.13165.35165.354.87%420,866
Jan 30, 2026166.98174.80157.05157.67157.67-8.08%467,526
Jan 29, 2026168.52173.00160.75171.53171.533.01%435,674
Jan 28, 2026165.45170.41162.50166.51166.511.52%318,859
Jan 27, 2026160.10164.66157.78164.03164.033.51%320,696
Jan 26, 2026151.67160.97148.00158.46158.463.37%449,159
Jan 23, 2026165.24167.55153.00153.29153.29-8.09%686,915
Jan 22, 2026164.93171.52161.00166.78166.782.90%737,929
Jan 21, 2026159.28162.63154.00162.08162.082.97%465,613
Jan 20, 2026147.77162.08146.58157.40157.405.02%749,054
Jan 16, 2026146.08153.50146.08149.88149.883.02%427,401
Jan 15, 2026149.02154.90145.05145.48145.480.11%529,008
Jan 14, 2026138.12148.72136.00145.32145.324.84%547,357
Jan 13, 2026139.80140.13134.11138.61138.61-0.37%426,247
Jan 12, 2026141.34141.34125.00139.12139.12-2.24%820,376
Jan 9, 2026138.00144.15137.20142.31142.314.56%530,906
Jan 8, 2026139.47140.86130.86136.11136.11-2.41%558,644
Jan 7, 2026138.20142.18136.00139.47139.470.40%553,797
Jan 6, 2026138.21143.01133.00138.92138.923.95%1,296,904
Jan 5, 2026123.49149.99123.00133.64133.6414.36%2,095,154
Jan 2, 2026111.46120.53110.08116.86116.866.62%611,315
Dec 31, 2025113.68114.49109.15109.60109.60-3.61%487,398
Dec 30, 2025112.00116.33111.55113.70113.701.52%679,584
Dec 29, 2025109.48112.21108.89112.00112.000.88%366,299
Dec 26, 2025108.83111.65106.52111.02111.022.36%418,446
Dec 24, 2025109.57109.57107.05108.46108.46-0.46%254,591
Dec 23, 2025109.96110.18105.25108.97108.97-1.85%521,164
Dec 22, 2025106.76112.31104.11111.02111.026.34%669,721
Dec 19, 202598.17104.6197.75104.40104.406.22%794,384
Dec 18, 202599.63101.4397.4298.2998.291.13%324,459
Dec 17, 202597.09100.4795.2597.1997.194.00%412,768
Dec 16, 202595.4196.5191.2593.4593.45-2.24%327,615
Dec 15, 202598.0599.2494.5495.5995.59-2.26%446,606
Dec 12, 2025100.31100.9595.0597.8097.80-3.14%494,732
Dec 11, 202599.47102.1996.55100.97100.970.14%249,592
Dec 10, 202599.50101.4797.67100.83100.831.54%381,210
Dec 9, 202597.8099.8497.0099.3099.300.62%239,052
Dec 8, 202598.1199.5196.1098.6998.691.92%324,825
Dec 5, 202594.8797.8392.4996.8396.832.42%245,391
Dec 4, 202592.4696.4591.0394.5494.541.85%282,753
Dec 3, 202590.4793.5087.0492.8292.821.84%234,755