Skip to main content
Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
326.93
-4.66 (-1.41%)
At close: Jun 26, 2026, 4:00 PM EDT
325.00
-1.93 (-0.59%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Vicor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026319.53326.93302.00326.93326.93-1.41%4,056,757
Jun 25, 2026336.82345.00320.00331.59331.592.89%493,631
Jun 24, 2026334.90342.00313.00322.28322.28-4.12%641,343
Jun 23, 2026331.33349.47320.74336.12336.12-8.05%1,029,811
Jun 22, 2026350.00369.40350.00365.53365.5310.31%918,904
Jun 18, 2026338.00342.00323.98331.37331.371.91%912,591
Jun 17, 2026330.62338.21320.94325.17325.171.47%474,448
Jun 16, 2026325.26343.39319.50320.46320.46-0.60%580,100
Jun 15, 2026324.00335.00308.38322.41322.416.14%672,160
Jun 12, 2026300.61310.11292.77303.77303.771.92%465,739
Jun 11, 2026284.00302.06278.98298.06298.068.18%532,977
Jun 10, 2026279.42300.36268.26275.51275.51-2.81%725,637
Jun 9, 2026285.50296.44258.91283.48283.483.09%1,021,562
Jun 8, 2026281.43283.63260.28274.97274.971.45%725,730
Jun 5, 2026295.55295.55265.72271.04271.04-11.46%909,047
Jun 4, 2026310.32320.18300.00306.12306.12-7.37%815,839
Jun 3, 2026339.50340.19323.37330.48330.48-0.74%473,108
Jun 2, 2026335.73336.00315.04332.95332.951.25%684,094
Jun 1, 2026325.14330.13311.98328.85328.85-1.79%619,026
May 29, 2026345.94347.25316.95334.84334.84-2.12%557,663
May 28, 2026345.68351.36325.85342.09342.09-1.08%622,488
May 27, 2026338.60361.89337.71345.84345.843.87%1,190,202
May 26, 2026296.45334.62282.00332.95332.9524.24%1,590,469
May 22, 2026270.31277.59263.31267.99267.99-0.11%474,839
May 21, 2026262.96271.00257.00268.29268.291.55%479,390
May 20, 2026250.04264.98243.56264.20264.208.53%809,253
May 19, 2026238.92248.51231.00243.43243.43-2.24%832,459
May 18, 2026275.00275.75242.19249.02249.02-9.01%1,056,008
May 15, 2026266.66280.48263.63273.67273.67-5.81%1,097,459
May 14, 2026313.50316.82288.00290.54290.54-6.06%1,080,233
May 13, 2026307.13315.00287.51309.27309.275.72%1,108,713
May 12, 2026303.03306.80271.63292.53292.53-6.53%1,335,061
May 11, 2026280.01313.53279.78312.96312.9622.03%1,803,096
May 8, 2026272.00273.00249.66256.47256.47-1.86%683,599
May 7, 2026277.25277.94259.00261.34261.34-6.78%674,078
May 6, 2026274.00280.98261.67280.34280.345.39%888,905
May 5, 2026258.54269.44250.64266.01266.015.97%609,892
May 4, 2026268.03268.61241.20251.02251.02-6.46%812,837
May 1, 2026267.69275.00263.54268.36268.36-0.34%577,761
Apr 30, 2026263.83270.30251.89269.27269.274.90%620,922
Apr 29, 2026255.02258.44233.50256.70256.703.22%879,833
Apr 28, 2026254.65255.09238.55248.70248.70-7.41%1,031,712
Apr 27, 2026279.99280.00255.47268.61268.61-1.80%816,448
Apr 24, 2026267.55276.00261.34273.53273.535.15%727,318
Apr 23, 2026263.38273.14248.05260.13260.13-1.84%1,132,809
Apr 22, 2026261.60293.95250.00265.00265.007.62%2,190,093
Apr 21, 2026206.68256.37203.00246.24246.249.53%2,056,885
Apr 20, 2026218.00228.95214.00224.81224.813.10%1,056,302
Apr 17, 2026208.85224.76208.01218.05218.057.36%1,167,112
Apr 16, 2026193.36208.00191.22203.10203.104.58%644,009
Apr 15, 2026189.39198.02187.58194.20194.202.16%528,592
Apr 14, 2026189.00190.60180.73190.10190.102.08%444,301
Apr 13, 2026183.99188.99183.76186.22186.220.33%390,837
Apr 10, 2026187.25187.94183.39185.61185.610.37%325,448
Apr 9, 2026179.40189.00178.70184.92184.922.74%613,071
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