Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	46.45	48.10	46.16	47.31	47.31	2.74%	347,660
Jun 25, 2025	45.60	47.38	45.22	46.05	46.05	1.45%	695,203
Jun 24, 2025	44.63	45.46	43.93	45.39	45.39	3.56%	262,873
Jun 23, 2025	43.78	45.11	42.35	43.83	43.83	-0.54%	185,074
Jun 20, 2025	45.71	45.78	43.94	44.07	44.07	-3.08%	224,079
Jun 18, 2025	44.49	45.79	43.96	45.47	45.47	2.76%	153,023
Jun 17, 2025	44.47	45.01	44.07	44.25	44.25	-1.32%	136,283
Jun 16, 2025	44.55	45.51	44.55	44.84	44.84	2.73%	141,539
Jun 13, 2025	43.97	44.99	43.47	43.65	43.65	-3.00%	178,622
Jun 12, 2025	45.00	45.46	44.52	45.00	45.00	-0.95%	91,332
Jun 11, 2025	46.10	46.49	45.32	45.43	45.43	-0.79%	144,830
Jun 10, 2025	46.03	46.32	45.54	45.79	45.79	-0.11%	123,626
Jun 9, 2025	45.61	46.38	45.44	45.84	45.84	1.28%	156,956
Jun 6, 2025	45.19	45.73	44.78	45.26	45.26	2.14%	121,501
Jun 5, 2025	44.43	45.05	43.94	44.31	44.31	0.27%	173,624
Jun 4, 2025	43.96	44.46	43.74	44.19	44.19	0.68%	154,254
Jun 3, 2025	43.34	44.39	43.02	43.89	43.89	1.81%	169,561
Jun 2, 2025	43.35	43.35	42.33	43.11	43.11	-1.21%	186,854
May 30, 2025	42.56	43.92	41.92	43.64	43.64	2.03%	259,486
May 29, 2025	43.00	43.00	41.85	42.77	42.77	1.06%	235,047
May 28, 2025	42.57	42.78	41.74	42.32	42.32	-0.42%	170,594
May 27, 2025	42.47	43.19	41.58	42.50	42.50	1.99%	176,746
May 23, 2025	40.54	41.83	40.54	41.67	41.67	0.29%	149,924
May 22, 2025	41.07	42.32	40.97	41.55	41.55	0.19%	178,764
May 21, 2025	42.98	43.08	41.23	41.47	41.47	-4.75%	175,747
May 20, 2025	43.01	43.64	42.70	43.54	43.54	0.90%	194,778
May 19, 2025	42.48	43.28	42.15	43.15	43.15	-0.51%	248,942
May 16, 2025	43.34	43.99	43.02	43.37	43.37	0.60%	237,705
May 15, 2025	43.62	43.92	42.20	43.11	43.11	-2.42%	228,398
May 14, 2025	44.69	45.46	44.08	44.18	44.18	-0.88%	218,005
May 13, 2025	44.41	44.88	43.85	44.57	44.57	1.50%	199,087
May 12, 2025	43.70	44.54	42.56	43.91	43.91	6.73%	321,641
May 9, 2025	41.09	41.84	40.91	41.14	41.14	0.12%	165,518
May 8, 2025	41.50	42.16	40.99	41.09	41.09	-0.05%	310,616
May 7, 2025	41.68	42.13	40.27	41.11	41.11	-0.60%	220,385
May 6, 2025	39.75	41.53	39.64	41.36	41.36	2.30%	288,167
May 5, 2025	40.71	41.46	40.04	40.43	40.43	-1.56%	269,994
May 2, 2025	40.26	41.79	39.89	41.07	41.07	4.21%	394,640
May 1, 2025	39.70	41.69	39.32	39.41	39.41	-1.24%	488,205
Apr 30, 2025	43.91	44.06	38.93	39.91	39.91	-23.13%	1,188,517
Apr 29, 2025	51.05	52.35	50.11	51.91	51.91	0.74%	319,358
Apr 28, 2025	51.81	53.23	49.88	51.53	51.53	0.08%	168,596
Apr 25, 2025	49.85	51.74	49.69	51.49	51.49	1.62%	131,578
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