Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.61	65.50	53.32	63.67	63.67	22.77%	1,282,523
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
Feb 12, 2025	48.01	48.67	47.50	47.62	47.62	-3.47%	226,145
Feb 11, 2025	51.11	51.89	49.32	49.33	49.33	-5.43%	131,762
Feb 10, 2025	50.33	52.26	50.01	52.16	52.16	4.38%	173,184
Feb 7, 2025	50.23	50.90	48.92	49.97	49.97	-0.16%	156,960
Feb 6, 2025	51.03	51.03	49.45	50.05	50.05	-1.57%	162,362
Feb 5, 2025	49.43	50.92	48.65	50.85	50.85	3.44%	178,965
Feb 4, 2025	46.81	49.42	46.81	49.16	49.16	4.17%	147,595
Feb 3, 2025	49.07	49.65	47.12	47.19	47.19	-7.72%	210,983
Jan 31, 2025	50.33	52.49	50.33	51.14	51.14	0.87%	203,671
Jan 30, 2025	50.05	51.25	49.55	50.70	50.70	2.53%	154,530
Jan 29, 2025	49.44	50.14	48.81	49.45	49.45	0.98%	172,348
Jan 28, 2025	47.36	49.92	47.17	48.97	48.97	4.24%	244,505
Jan 27, 2025	54.67	55.32	46.39	46.98	46.98	-18.01%	546,506
Jan 24, 2025	58.25	58.26	56.76	57.30	57.30	-0.61%	272,406
Jan 23, 2025	59.28	60.24	57.59	57.65	57.65	-4.87%	296,101
Jan 22, 2025	56.99	62.00	56.51	60.60	60.60	7.07%	522,358
Jan 21, 2025	52.74	57.09	51.95	56.60	56.60	9.82%	389,220
Jan 17, 2025	49.47	51.84	48.47	51.54	51.54	6.53%	327,204
Jan 16, 2025	48.90	49.52	48.38	48.38	48.38	0.29%	128,319
Jan 15, 2025	49.84	49.84	48.22	48.24	48.24	0.82%	124,307
Jan 14, 2025	47.48	48.41	47.30	47.85	47.85	2.20%	133,742
Jan 13, 2025	46.79	47.21	46.17	46.82	46.82	-2.42%	145,914
Jan 10, 2025	47.74	48.39	46.80	47.98	47.98	-2.64%	137,095
Jan 8, 2025	49.41	49.50	47.76	49.28	49.28	-1.56%	184,148
Jan 7, 2025	51.61	52.00	49.60	50.06	50.06	-2.91%	154,557
Jan 6, 2025	51.83	52.71	51.04	51.56	51.56	0.59%	181,493
Jan 3, 2025	48.45	51.37	48.39	51.26	51.26	6.30%	184,391
Jan 2, 2025	48.72	49.81	47.33	48.22	48.22	-0.21%	188,425
Dec 31, 2024	49.59	49.80	48.24	48.32	48.32	-1.59%	207,707
Dec 30, 2024	49.10	49.73	48.05	49.10	49.10	-1.56%	128,040
Dec 27, 2024	50.82	51.73	49.44	49.88	49.88	-3.67%	115,595
Dec 26, 2024	51.32	52.27	50.46	51.78	51.78	0.41%	107,524
Dec 24, 2024	49.71	51.78	49.26	51.57	51.57	4.58%	104,724
Dec 23, 2024	48.81	50.13	48.81	49.31	49.31	0.28%	162,113
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