Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
53.83
+1.62 (3.10%)
Sep 18, 2025, 12:39 PM EDT - Market open
Vicor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 53.30 | 53.34 | 52.15 | 53.19 | - | 1.88% | 5,297 |
| Sep 17, 2025 | 52.12 | 53.40 | 51.43 | 52.21 | 52.21 | 0.29% | 219,249 |
| Sep 16, 2025 | 51.83 | 52.42 | 50.94 | 52.06 | 52.06 | 0.33% | 346,781 |
| Sep 15, 2025 | 51.00 | 52.33 | 50.85 | 51.89 | 51.89 | 2.21% | 327,217 |
| Sep 12, 2025 | 50.96 | 51.34 | 50.24 | 50.77 | 50.77 | -0.37% | 260,283 |
| Sep 11, 2025 | 50.26 | 51.26 | 50.13 | 50.96 | 50.96 | 1.74% | 198,243 |
| Sep 10, 2025 | 50.41 | 51.38 | 50.00 | 50.09 | 50.09 | 0.06% | 189,827 |
| Sep 9, 2025 | 50.56 | 50.81 | 49.36 | 50.06 | 50.06 | -0.99% | 234,078 |
| Sep 8, 2025 | 52.00 | 52.37 | 50.37 | 50.56 | 50.56 | -2.39% | 296,406 |
| Sep 5, 2025 | 52.72 | 53.12 | 51.16 | 51.80 | 51.80 | -0.18% | 250,812 |
| Sep 4, 2025 | 50.67 | 51.94 | 50.21 | 51.90 | 51.90 | 2.74% | 283,625 |
| Sep 3, 2025 | 50.57 | 50.65 | 49.56 | 50.51 | 50.51 | 0.08% | 261,956 |
| Sep 2, 2025 | 49.53 | 50.52 | 49.14 | 50.47 | 50.47 | -1.25% | 294,813 |
| Aug 29, 2025 | 51.85 | 52.12 | 50.72 | 51.11 | 51.11 | -1.96% | 409,982 |
| Aug 28, 2025 | 51.50 | 52.62 | 51.46 | 52.13 | 52.13 | 1.58% | 421,679 |
| Aug 27, 2025 | 51.30 | 51.54 | 50.54 | 51.32 | 51.32 | -0.37% | 261,616 |
| Aug 26, 2025 | 50.74 | 51.88 | 50.60 | 51.51 | 51.51 | 1.60% | 520,624 |
| Aug 25, 2025 | 50.96 | 51.51 | 50.60 | 50.70 | 50.70 | -0.49% | 392,997 |
| Aug 22, 2025 | 47.09 | 51.18 | 46.96 | 50.95 | 50.95 | 9.08% | 393,333 |
| Aug 21, 2025 | 46.25 | 47.20 | 45.79 | 46.71 | 46.71 | 0.47% | 252,388 |
| Aug 20, 2025 | 47.00 | 47.35 | 45.44 | 46.49 | 46.49 | -1.59% | 358,423 |
| Aug 19, 2025 | 48.25 | 48.35 | 47.02 | 47.24 | 47.24 | -1.85% | 247,471 |
| Aug 18, 2025 | 47.60 | 48.46 | 47.45 | 48.13 | 48.13 | 1.01% | 274,456 |
| Aug 15, 2025 | 47.28 | 48.04 | 46.81 | 47.65 | 47.65 | 0.85% | 416,329 |
| Aug 14, 2025 | 48.49 | 48.62 | 46.87 | 47.25 | 47.25 | -4.51% | 431,538 |
| Aug 13, 2025 | 48.50 | 49.86 | 48.01 | 49.48 | 49.48 | 2.17% | 332,440 |
| Aug 12, 2025 | 46.78 | 48.90 | 46.62 | 48.43 | 48.43 | 4.65% | 464,207 |
| Aug 11, 2025 | 47.12 | 47.52 | 45.70 | 46.28 | 46.28 | -1.20% | 398,928 |
| Aug 8, 2025 | 46.51 | 47.45 | 45.99 | 46.84 | 46.84 | 1.78% | 349,753 |
| Aug 7, 2025 | 46.86 | 47.00 | 45.41 | 46.02 | 46.02 | -0.24% | 286,242 |
| Aug 6, 2025 | 46.65 | 46.79 | 44.97 | 46.13 | 46.13 | -1.66% | 544,001 |
| Aug 5, 2025 | 46.36 | 47.89 | 45.77 | 46.91 | 46.91 | 1.80% | 567,613 |
| Aug 4, 2025 | 44.62 | 46.09 | 44.37 | 46.08 | 46.08 | 5.10% | 432,323 |
| Aug 1, 2025 | 42.56 | 44.42 | 41.76 | 43.85 | 43.85 | -1.34% | 631,274 |
| Jul 31, 2025 | 45.73 | 46.21 | 44.33 | 44.44 | 44.44 | -2.99% | 413,879 |
| Jul 30, 2025 | 45.80 | 46.41 | 44.84 | 45.81 | 45.81 | 0.20% | 398,550 |
| Jul 29, 2025 | 46.42 | 47.15 | 45.25 | 45.72 | 45.72 | -0.54% | 407,615 |
| Jul 28, 2025 | 46.57 | 47.45 | 45.06 | 45.97 | 45.97 | -0.95% | 467,557 |
| Jul 25, 2025 | 47.28 | 47.80 | 45.26 | 46.41 | 46.41 | -1.57% | 420,538 |
| Jul 24, 2025 | 52.46 | 52.65 | 46.46 | 47.15 | 47.15 | -10.50% | 737,106 |
| Jul 23, 2025 | 62.65 | 63.00 | 51.12 | 52.68 | 52.68 | 16.55% | 2,479,014 |
| Jul 22, 2025 | 47.50 | 47.55 | 43.68 | 45.20 | 45.20 | -5.44% | 690,617 |
| Jul 21, 2025 | 47.80 | 48.72 | 47.61 | 47.80 | 47.80 | 0.61% | 219,848 |
| Jul 18, 2025 | 48.95 | 49.03 | 47.38 | 47.51 | 47.51 | -1.82% | 190,518 |
| Jul 17, 2025 | 47.64 | 48.99 | 47.64 | 48.39 | 48.39 | 2.26% | 255,843 |
| Jul 16, 2025 | 46.99 | 47.48 | 45.71 | 47.32 | 47.32 | 1.35% | 191,763 |
| Jul 15, 2025 | 46.86 | 47.00 | 46.12 | 46.69 | 46.69 | 1.15% | 195,028 |
| Jul 14, 2025 | 46.11 | 46.50 | 45.64 | 46.16 | 46.16 | -0.19% | 123,894 |
| Jul 11, 2025 | 46.53 | 46.83 | 45.92 | 46.25 | 46.25 | -1.72% | 119,543 |
| Jul 10, 2025 | 47.03 | 47.57 | 46.26 | 47.06 | 47.06 | 0.73% | 149,198 |