Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	99.47	102.19	96.55	100.97	100.97	0.14%	249,592
Dec 10, 2025	99.50	101.47	97.67	100.83	100.83	1.54%	381,210
Dec 9, 2025	97.80	99.84	97.00	99.30	99.30	0.62%	239,052
Dec 8, 2025	98.11	99.51	96.10	98.69	98.69	1.92%	324,825
Dec 5, 2025	94.87	97.83	92.49	96.83	96.83	2.42%	245,391
Dec 4, 2025	92.46	96.45	91.03	94.54	94.54	1.85%	282,753
Dec 3, 2025	90.47	93.50	87.04	92.82	92.82	1.84%	234,755
Dec 2, 2025	90.19	93.75	89.11	91.14	91.14	1.57%	382,789
Dec 1, 2025	87.62	92.42	86.75	89.73	89.73	0.43%	267,164
Nov 28, 2025	90.10	90.16	88.91	89.35	89.35	-0.21%	125,646
Nov 26, 2025	88.90	90.91	88.50	89.54	89.54	1.58%	319,717
Nov 25, 2025	87.02	88.94	84.37	88.15	88.15	0.56%	276,648
Nov 24, 2025	86.00	88.46	85.58	87.66	87.66	3.90%	221,778
Nov 21, 2025	82.66	86.39	80.29	84.37	84.37	1.31%	340,440
Nov 20, 2025	88.94	91.00	82.72	83.28	83.28	-2.10%	394,003
Nov 19, 2025	85.21	88.76	84.42	85.07	85.07	0.48%	261,672
Nov 18, 2025	85.11	87.60	83.14	84.66	84.66	-2.78%	226,754
Nov 17, 2025	87.69	90.81	86.13	87.08	87.08	-2.16%	305,894
Nov 14, 2025	84.92	91.19	84.51	89.00	89.00	0.47%	341,140
Nov 13, 2025	93.40	93.40	87.51	88.58	88.58	-6.12%	307,211
Nov 12, 2025	99.55	101.00	93.84	94.35	94.35	1.91%	653,640
Nov 11, 2025	92.13	93.61	89.93	92.58	92.58	0.21%	358,742
Nov 10, 2025	91.15	94.42	90.50	92.39	92.39	5.67%	346,455
Nov 7, 2025	86.27	87.56	81.92	87.43	87.43	-1.79%	581,803
Nov 6, 2025	95.00	96.00	88.71	89.02	89.02	-6.18%	399,215
Nov 5, 2025	88.83	94.90	86.40	94.88	94.88	7.38%	476,887
Nov 4, 2025	90.40	91.53	88.19	88.36	88.36	-5.34%	400,838
Nov 3, 2025	91.25	95.00	89.51	93.35	93.35	2.88%	465,479
Oct 31, 2025	91.37	92.59	89.98	90.73	90.73	-0.75%	343,856
Oct 30, 2025	90.05	91.88	89.56	91.42	91.42	0.27%	309,431
Oct 29, 2025	89.66	92.87	88.00	91.17	91.17	1.70%	379,620
Oct 28, 2025	89.58	90.60	87.77	89.65	89.65	-0.39%	371,700
Oct 27, 2025	92.88	93.49	89.20	90.00	90.00	-0.49%	476,395
Oct 24, 2025	94.07	96.58	89.48	90.44	90.44	-2.73%	1,038,961
Oct 23, 2025	84.36	93.40	83.50	92.98	92.98	8.42%	1,784,587
Oct 22, 2025	79.73	89.89	79.00	85.76	85.76	30.33%	3,388,728