Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
66.48
+8.44 (14.54%)
Oct 21, 2025, 3:54 PM EDT - Market open

Vicor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202561.6568.6760.9566.25-14.15%1,246,720
Oct 20, 202559.6661.8557.5558.0458.041.06%367,463
Oct 17, 202559.3560.9657.0057.4357.43-5.03%466,850
Oct 16, 202558.0061.4057.9660.4760.475.51%598,982
Oct 15, 202554.5957.3254.0757.3157.316.82%409,471
Oct 14, 202550.8254.1150.3153.6553.653.25%284,930
Oct 13, 202550.1052.5049.8351.9651.967.00%256,920
Oct 10, 202552.6753.1748.5348.5648.56-7.72%258,472
Oct 9, 202551.8252.9450.5252.6252.622.17%195,424
Oct 8, 202548.8651.5848.7951.5051.505.90%263,711
Oct 7, 202550.4551.1648.5548.6348.63-2.68%243,603
Oct 6, 202549.9650.6249.3949.9749.971.92%303,107
Oct 3, 202549.3950.3448.9249.0349.030.31%224,512
Oct 2, 202549.8250.0248.6048.8848.88-0.87%234,737
Oct 1, 202549.1250.1748.8149.3149.31-0.82%322,240
Sep 30, 202548.3149.7548.3149.7249.722.60%317,860
Sep 29, 202549.4650.0048.3948.4648.46-0.43%529,194
Sep 26, 202552.1952.5747.5648.6748.67-6.65%459,292
Sep 25, 202551.8152.5851.3052.1452.14-1.28%168,194
Sep 24, 202553.8053.9852.5952.8152.81-1.88%215,712
Sep 23, 202554.9755.5253.7053.8253.82-1.64%271,949
Sep 22, 202552.7655.0352.5854.7254.723.48%181,909
Sep 19, 202554.0154.3252.7352.8852.88-1.78%454,811
Sep 18, 202553.3054.2252.1553.8453.843.12%235,452
Sep 17, 202552.1253.4051.4352.2152.210.29%219,249
Sep 16, 202551.8352.4250.9452.0652.060.33%346,781
Sep 15, 202551.0052.3350.8551.8951.892.21%327,217
Sep 12, 202550.9651.3450.2450.7750.77-0.37%260,283
Sep 11, 202550.2651.2650.1350.9650.961.74%198,243
Sep 10, 202550.4151.3850.0050.0950.090.06%189,827
Sep 9, 202550.5650.8149.3650.0650.06-0.99%234,078
Sep 8, 202552.0052.3750.3750.5650.56-2.39%296,406
Sep 5, 202552.7253.1251.1651.8051.80-0.18%250,812
Sep 4, 202550.6751.9450.2151.9051.902.74%283,625
Sep 3, 202550.5750.6549.5650.5150.510.08%261,956
Sep 2, 202549.5350.5249.1450.4750.47-1.25%294,813
Aug 29, 202551.8552.1250.7251.1151.11-1.96%409,982
Aug 28, 202551.5052.6251.4652.1352.131.58%421,679
Aug 27, 202551.3051.5450.5451.3251.32-0.37%261,616
Aug 26, 202550.7451.8850.6051.5151.511.60%520,624
Aug 25, 202550.9651.5150.6050.7050.70-0.49%392,997
Aug 22, 202547.0951.1846.9650.9550.959.08%393,333
Aug 21, 202546.2547.2045.7946.7146.710.47%252,388
Aug 20, 202547.0047.3545.4446.4946.49-1.59%358,423
Aug 19, 202548.2548.3547.0247.2447.24-1.85%247,471
Aug 18, 202547.6048.4647.4548.1348.131.01%274,456
Aug 15, 202547.2848.0446.8147.6547.650.85%416,329
Aug 14, 202548.4948.6246.8747.2547.25-4.51%431,538
Aug 13, 202548.5049.8648.0149.4849.482.17%332,440
Aug 12, 202546.7848.9046.6248.4348.434.65%464,207