Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.32	50.26	48.32	49.17	49.17	0.18%	489,578
Dec 19, 2024	51.57	51.61	48.87	49.08	49.08	-3.33%	259,210
Dec 18, 2024	53.19	55.89	50.32	50.77	50.77	-4.06%	265,129
Dec 17, 2024	56.04	56.76	52.52	52.92	52.92	-6.44%	517,811
Dec 16, 2024	54.01	57.55	54.01	56.56	56.56	3.68%	330,749
Dec 13, 2024	53.03	54.63	52.66	54.55	54.55	2.77%	187,820
Dec 12, 2024	53.79	54.45	52.74	53.08	53.08	-1.30%	178,641
Dec 11, 2024	53.50	54.95	53.07	53.78	53.78	-0.57%	226,156
Dec 10, 2024	54.89	55.55	53.88	54.09	54.09	-2.45%	155,959
Dec 9, 2024	57.28	57.98	55.45	55.45	55.45	-2.45%	121,648
Dec 6, 2024	57.07	58.81	56.57	56.84	56.84	0.07%	134,879
Dec 5, 2024	57.89	59.58	56.69	56.80	56.80	-2.07%	192,700
Dec 4, 2024	55.84	58.13	55.42	58.00	58.00	4.02%	196,834
Dec 3, 2024	57.69	58.33	54.97	55.76	55.76	-3.35%	127,231
Dec 2, 2024	53.42	57.77	53.38	57.69	57.69	8.42%	309,578
Nov 29, 2024	53.71	53.99	52.99	53.21	53.21	-0.21%	111,296
Nov 27, 2024	56.25	56.91	53.17	53.32	53.32	-3.82%	189,359
Nov 26, 2024	56.37	56.62	55.21	55.44	55.44	-2.15%	124,642
Nov 25, 2024	55.91	57.84	55.56	56.66	56.66	2.46%	255,586
Nov 22, 2024	54.52	55.65	54.18	55.30	55.30	1.97%	268,143
Nov 21, 2024	53.91	54.91	53.49	54.23	54.23	0.67%	257,887
Nov 20, 2024	53.10	54.02	52.34	53.87	53.87	1.45%	171,909
Nov 19, 2024	51.58	54.08	51.58	53.10	53.10	2.04%	221,194
Nov 18, 2024	52.13	52.67	51.14	52.04	52.04	0.17%	267,470
Nov 15, 2024	53.39	53.51	51.07	51.95	51.95	-1.59%	297,388
Nov 14, 2024	56.76	57.46	52.61	52.79	52.79	-7.50%	371,884
Nov 13, 2024	58.68	59.42	56.79	57.07	57.07	-2.18%	354,298
Nov 12, 2024	60.27	60.70	57.65	58.34	58.34	-4.27%	408,095
Nov 11, 2024	59.16	61.05	58.77	60.94	60.94	3.48%	462,524
Nov 8, 2024	57.61	59.70	57.61	58.89	58.89	2.22%	298,896
Nov 7, 2024	57.62	58.30	56.49	57.61	57.61	-0.16%	328,824
Nov 6, 2024	53.95	58.34	53.95	57.70	57.70	9.82%	792,758
Nov 5, 2024	46.63	52.87	46.56	52.54	52.54	12.05%	699,552
Nov 4, 2024	45.96	47.00	45.96	46.89	46.89	1.85%	185,367
Nov 1, 2024	45.88	46.77	45.66	46.04	46.04	0.72%	147,375
Oct 31, 2024	47.00	47.00	45.11	45.71	45.71	-1.04%	231,378
Oct 30, 2024	46.66	48.21	46.18	46.19	46.19	-1.85%	132,098
Oct 29, 2024	47.56	47.96	46.67	47.06	47.06	-1.94%	218,831
Oct 28, 2024	46.92	48.06	46.92	47.99	47.99	3.61%	163,305
Oct 25, 2024	46.71	47.46	46.12	46.32	46.32	-0.19%	300,488
Oct 24, 2024	49.75	50.32	45.50	46.41	46.41	-6.03%	562,809
Oct 23, 2024	47.84	51.89	47.12	49.39	49.39	13.70%	1,277,272
Oct 22, 2024	44.68	45.11	43.10	43.44	43.44	-2.78%	425,475
Oct 21, 2024	40.70	44.77	40.20	44.68	44.68	8.87%	507,972
Oct 18, 2024	41.34	41.65	41.00	41.04	41.04	-0.27%	153,513
Oct 17, 2024	40.29	41.44	39.99	41.15	41.15	2.29%	240,165
Oct 16, 2024	42.58	42.76	40.20	40.23	40.23	-3.64%	190,740
Oct 15, 2024	41.23	42.07	41.12	41.75	41.75	0.36%	220,694
Oct 14, 2024	41.26	41.78	41.20	41.60	41.60	0.10%	70,279
Oct 11, 2024	40.58	41.77	40.58	41.56	41.56	2.29%	91,389
Oct 10, 2024	40.68	41.31	40.51	40.63	40.63	-1.81%	120,375
Oct 9, 2024	41.37	42.02	41.12	41.38	41.38	-0.10%	78,773
Oct 8, 2024	40.93	41.78	40.55	41.42	41.42	0.75%	94,221
Oct 7, 2024	41.73	41.95	40.87	41.11	41.11	-2.24%	118,913
Oct 4, 2024	42.10	42.50	41.61	42.05	42.05	1.96%	161,567
Oct 3, 2024	40.83	41.52	40.25	41.24	41.24	-	131,853
Oct 2, 2024	41.08	42.02	40.62	41.24	41.24	0.39%	187,222
Oct 1, 2024	42.13	42.76	40.76	41.08	41.08	-2.42%	212,392
Sep 30, 2024	42.08	45.37	41.64	42.10	42.10	-0.45%	581,654
Sep 27, 2024	42.66	43.05	41.45	42.29	42.29	0.46%	176,695
Sep 26, 2024	39.94	42.44	39.66	42.10	42.10	8.63%	297,525
Sep 25, 2024	39.18	39.25	38.28	38.75	38.75	-1.67%	132,140
Sep 24, 2024	37.51	39.56	37.44	39.41	39.41	5.18%	135,709
Sep 23, 2024	37.39	37.51	36.81	37.47	37.47	1.16%	90,707
Sep 20, 2024	37.31	37.51	36.73	37.04	37.04	-1.59%	307,692
Sep 19, 2024	37.47	38.08	36.88	37.64	37.64	4.12%	228,116
Sep 18, 2024	36.78	37.95	36.08	36.15	36.15	-2.01%	140,937
Sep 17, 2024	37.22	38.33	36.86	36.89	36.89	0.38%	109,156
Sep 16, 2024	36.81	37.02	36.30	36.75	36.75	-0.03%	85,390
Sep 13, 2024	37.25	37.46	36.55	36.76	36.76	0.16%	72,335
Sep 12, 2024	35.76	36.75	35.41	36.70	36.70	2.51%	98,683
Sep 11, 2024	34.68	35.89	34.68	35.80	35.80	2.49%	126,765
Sep 10, 2024	34.52	35.06	34.27	34.93	34.93	1.04%	95,675
Sep 9, 2024	35.26	35.97	34.53	34.57	34.57	-1.54%	143,463
Sep 6, 2024	35.40	35.74	34.96	35.11	35.11	-1.07%	98,756
Sep 5, 2024	35.79	35.92	35.22	35.49	35.49	-0.89%	107,377
Sep 4, 2024	35.65	36.31	35.31	35.81	35.81	0.22%	93,830
Sep 3, 2024	37.57	37.68	35.59	35.73	35.73	-7.19%	261,241
Aug 30, 2024	39.05	39.05	37.88	38.50	38.50	-0.16%	86,467
Aug 29, 2024	38.28	39.05	38.10	38.56	38.56	1.26%	92,020
Aug 28, 2024	37.90	38.62	37.65	38.08	38.08	-0.78%	103,460
Aug 27, 2024	38.29	38.90	37.92	38.38	38.38	-0.78%	96,359
Aug 26, 2024	39.75	39.75	38.64	38.68	38.68	-0.95%	102,655
Aug 23, 2024	37.85	39.71	37.64	39.05	39.05	4.36%	106,535
Aug 22, 2024	38.20	38.20	37.24	37.42	37.42	-2.25%	74,766
Aug 21, 2024	37.41	38.33	37.28	38.28	38.28	3.49%	94,482
Aug 20, 2024	37.81	38.23	36.69	36.99	36.99	-2.66%	94,013
Aug 19, 2024	37.91	38.66	36.55	38.00	38.00	0.40%	129,475
Aug 16, 2024	38.65	38.75	37.76	37.85	37.85	-2.75%	98,281
Aug 15, 2024	36.57	39.00	36.57	38.92	38.92	9.30%	169,590
Aug 14, 2024	36.76	37.00	35.24	35.61	35.61	-3.18%	163,121
Aug 13, 2024	36.36	36.88	35.77	36.78	36.78	2.91%	109,421
Aug 12, 2024	37.46	37.46	35.68	35.74	35.74	-4.11%	179,772
Aug 9, 2024	37.70	37.87	36.08	37.27	37.27	-0.59%	171,487
Aug 8, 2024	36.81	37.52	36.15	37.49	37.49	3.45%	137,168
Aug 7, 2024	37.14	37.95	36.16	36.24	36.24	-1.82%	197,361
Aug 6, 2024	37.01	37.44	36.00	36.91	36.91	0.85%	199,583
Aug 5, 2024	35.29	37.41	34.50	36.60	36.60	-2.48%	275,295
Aug 2, 2024	37.45	37.95	36.38	37.53	37.53	-5.01%	263,274
Aug 1, 2024	42.33	42.90	38.79	39.51	39.51	-6.17%	294,802