Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	192.13	203.86	191.01	200.45	-	5.33%	583,861
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