Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	49.85	51.74	49.69	51.49	51.49	1.62%	131,577
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
Mar 26, 2025	54.19	54.29	52.81	53.47	53.47	-2.07%	154,106
Mar 25, 2025	55.29	56.50	54.01	54.60	54.60	-1.39%	166,044
Mar 24, 2025	55.01	55.95	54.45	55.37	55.37	3.23%	162,351
Mar 21, 2025	51.91	53.75	50.67	53.64	53.64	1.28%	393,156
Mar 20, 2025	53.94	54.95	52.78	52.96	52.96	-2.70%	173,365
Mar 19, 2025	53.25	55.61	53.16	54.43	54.43	2.52%	216,564
Mar 18, 2025	54.92	54.92	52.96	53.09	53.09	-4.36%	221,335
Mar 17, 2025	53.28	55.70	53.04	55.51	55.51	3.45%	200,523
Mar 14, 2025	52.38	54.12	52.20	53.66	53.66	5.22%	227,697
Mar 13, 2025	53.33	53.37	50.50	51.00	51.00	-4.33%	212,582
Mar 12, 2025	51.51	54.23	50.32	53.31	53.31	6.43%	330,196
Mar 11, 2025	49.16	51.27	48.64	50.09	50.09	2.35%	298,309
Mar 10, 2025	57.20	57.22	46.86	48.94	48.94	-17.82%	823,300
Mar 7, 2025	59.52	59.92	57.33	59.55	59.55	0.64%	217,073
Mar 6, 2025	59.85	61.12	58.46	59.17	59.17	-2.97%	220,627
Mar 5, 2025	59.49	61.23	58.84	60.98	60.98	2.82%	297,381
Mar 4, 2025	59.41	61.77	57.82	59.31	59.31	-2.16%	390,141
Mar 3, 2025	63.93	63.99	59.82	60.62	60.62	-4.28%	383,099
Feb 28, 2025	61.11	63.68	60.56	63.33	63.33	2.68%	237,234
Feb 27, 2025	64.92	65.07	61.39	61.68	61.68	-4.68%	321,871
Feb 26, 2025	61.94	65.70	61.90	64.71	64.71	7.06%	449,973
Feb 25, 2025	60.01	62.13	54.90	60.44	60.44	0.15%	507,650
Feb 24, 2025	63.57	64.09	59.81	60.35	60.35	-5.21%	460,103
Feb 21, 2025	54.61	65.50	53.32	63.67	63.67	22.77%	1,287,824
Feb 20, 2025	51.07	53.35	50.02	51.86	51.86	2.51%	614,835
Feb 19, 2025	50.56	51.34	49.54	50.59	50.59	-0.32%	287,445
Feb 18, 2025	51.24	51.83	50.47	50.75	50.75	1.26%	278,370
Feb 14, 2025	50.02	50.94	49.55	50.12	50.12	0.60%	196,683
Feb 13, 2025	48.05	50.67	48.05	49.82	49.82	4.62%	166,804