Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
45.17
+0.86 (1.94%)
At close: Jun 6, 2025, 4:00 PM
45.26
+0.09 (0.20%)
After-hours: Jun 6, 2025, 4:00 PM EDT
Vicor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 45.19 | 45.73 | 44.78 | 45.26 | 45.26 | 2.14% | 121,497 |
Jun 5, 2025 | 44.43 | 45.05 | 43.94 | 44.31 | 44.31 | 0.27% | 173,624 |
Jun 4, 2025 | 43.96 | 44.46 | 43.74 | 44.19 | 44.19 | 0.68% | 154,254 |
Jun 3, 2025 | 43.34 | 44.39 | 43.02 | 43.89 | 43.89 | 1.81% | 169,561 |
Jun 2, 2025 | 43.35 | 43.35 | 42.33 | 43.11 | 43.11 | -1.21% | 186,854 |
May 30, 2025 | 42.56 | 43.92 | 41.92 | 43.64 | 43.64 | 2.03% | 259,486 |
May 29, 2025 | 43.00 | 43.00 | 41.85 | 42.77 | 42.77 | 1.06% | 235,047 |
May 28, 2025 | 42.57 | 42.78 | 41.74 | 42.32 | 42.32 | -0.42% | 170,594 |
May 27, 2025 | 42.47 | 43.19 | 41.58 | 42.50 | 42.50 | 1.99% | 176,746 |
May 23, 2025 | 40.54 | 41.83 | 40.54 | 41.67 | 41.67 | 0.29% | 149,924 |
May 22, 2025 | 41.07 | 42.32 | 40.97 | 41.55 | 41.55 | 0.19% | 178,764 |
May 21, 2025 | 42.98 | 43.08 | 41.23 | 41.47 | 41.47 | -4.75% | 175,747 |
May 20, 2025 | 43.01 | 43.64 | 42.70 | 43.54 | 43.54 | 0.90% | 194,778 |
May 19, 2025 | 42.48 | 43.28 | 42.15 | 43.15 | 43.15 | -0.51% | 248,942 |
May 16, 2025 | 43.34 | 43.99 | 43.02 | 43.37 | 43.37 | 0.60% | 237,705 |
May 15, 2025 | 43.62 | 43.92 | 42.20 | 43.11 | 43.11 | -2.42% | 228,398 |
May 14, 2025 | 44.69 | 45.46 | 44.08 | 44.18 | 44.18 | -0.88% | 218,005 |
May 13, 2025 | 44.41 | 44.88 | 43.85 | 44.57 | 44.57 | 1.50% | 199,087 |
May 12, 2025 | 43.70 | 44.54 | 42.56 | 43.91 | 43.91 | 6.73% | 321,641 |
May 9, 2025 | 41.09 | 41.84 | 40.91 | 41.14 | 41.14 | 0.12% | 165,518 |
May 8, 2025 | 41.50 | 42.16 | 40.99 | 41.09 | 41.09 | -0.05% | 310,616 |
May 7, 2025 | 41.68 | 42.13 | 40.27 | 41.11 | 41.11 | -0.60% | 220,385 |
May 6, 2025 | 39.75 | 41.53 | 39.64 | 41.36 | 41.36 | 2.30% | 288,167 |
May 5, 2025 | 40.71 | 41.46 | 40.04 | 40.43 | 40.43 | -1.56% | 269,994 |
May 2, 2025 | 40.26 | 41.79 | 39.89 | 41.07 | 41.07 | 4.21% | 394,640 |
May 1, 2025 | 39.70 | 41.69 | 39.32 | 39.41 | 39.41 | -1.24% | 488,205 |
Apr 30, 2025 | 43.91 | 44.06 | 38.93 | 39.91 | 39.91 | -23.13% | 1,188,517 |
Apr 29, 2025 | 51.05 | 52.35 | 50.11 | 51.91 | 51.91 | 0.74% | 319,358 |
Apr 28, 2025 | 51.81 | 53.23 | 49.88 | 51.53 | 51.53 | 0.08% | 168,596 |
Apr 25, 2025 | 49.85 | 51.74 | 49.69 | 51.49 | 51.49 | 1.62% | 131,578 |
Apr 24, 2025 | 47.98 | 51.13 | 47.52 | 50.67 | 50.67 | 6.12% | 146,604 |
Apr 23, 2025 | 49.10 | 50.60 | 47.63 | 47.75 | 47.75 | 1.94% | 191,489 |
Apr 22, 2025 | 45.96 | 47.71 | 45.96 | 46.84 | 46.84 | 3.51% | 155,375 |
Apr 21, 2025 | 45.45 | 46.10 | 44.09 | 45.25 | 45.25 | -3.23% | 117,522 |
Apr 17, 2025 | 46.70 | 47.55 | 46.22 | 46.76 | 46.76 | 0.19% | 115,877 |
Apr 16, 2025 | 46.31 | 47.10 | 45.40 | 46.67 | 46.67 | -0.79% | 157,167 |
Apr 15, 2025 | 46.80 | 48.02 | 46.66 | 47.04 | 47.04 | 0.79% | 307,787 |
Apr 14, 2025 | 46.86 | 48.11 | 45.89 | 46.67 | 46.67 | -0.34% | 186,168 |
Apr 11, 2025 | 46.31 | 47.29 | 44.13 | 46.83 | 46.83 | 1.14% | 165,003 |
Apr 10, 2025 | 47.47 | 48.00 | 44.88 | 46.30 | 46.30 | -5.82% | 191,118 |
Apr 9, 2025 | 42.97 | 50.00 | 42.33 | 49.16 | 49.16 | 13.56% | 406,120 |
Apr 8, 2025 | 45.07 | 46.22 | 41.79 | 43.29 | 43.29 | -0.18% | 345,294 |
Apr 7, 2025 | 39.49 | 45.74 | 39.00 | 43.37 | 43.37 | 3.04% | 328,574 |
Apr 4, 2025 | 42.70 | 43.67 | 39.00 | 42.09 | 42.09 | -5.82% | 511,599 |
Apr 3, 2025 | 44.25 | 45.86 | 44.08 | 44.69 | 44.69 | -7.99% | 305,176 |
Apr 2, 2025 | 45.63 | 49.27 | 45.55 | 48.57 | 48.57 | 3.30% | 201,480 |
Apr 1, 2025 | 46.63 | 48.04 | 46.01 | 47.02 | 47.02 | 0.51% | 186,870 |
Mar 31, 2025 | 47.21 | 47.50 | 45.45 | 46.78 | 46.78 | -3.35% | 307,858 |
Mar 28, 2025 | 50.18 | 50.77 | 47.57 | 48.40 | 48.40 | -4.40% | 289,197 |
Mar 27, 2025 | 52.73 | 53.79 | 50.35 | 50.63 | 50.63 | -5.31% | 153,510 |