Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	270.31	277.59	263.31	267.99	267.99	-0.11%	473,715
May 21, 2026	262.96	271.00	257.00	268.29	268.29	1.55%	478,413
May 20, 2026	250.04	264.98	243.56	264.20	264.20	8.53%	807,620
May 19, 2026	238.92	248.51	231.00	243.43	243.43	-2.24%	831,857
May 18, 2026	275.00	275.75	242.19	249.02	249.02	-9.01%	1,050,508
May 15, 2026	266.66	280.48	263.63	273.67	273.67	-5.81%	1,097,459
May 14, 2026	313.50	316.82	288.00	290.54	290.54	-6.06%	1,080,233
May 13, 2026	307.13	315.00	287.51	309.27	309.27	5.72%	1,108,713
May 12, 2026	303.03	306.80	271.63	292.53	292.53	-6.53%	1,335,061
May 11, 2026	280.01	313.53	279.78	312.96	312.96	22.03%	1,803,096
May 8, 2026	272.00	273.00	249.66	256.47	256.47	-1.86%	683,599
May 7, 2026	277.25	277.94	259.00	261.34	261.34	-6.78%	674,078
May 6, 2026	274.00	280.98	261.67	280.34	280.34	5.39%	888,905
May 5, 2026	258.54	269.44	250.64	266.01	266.01	5.97%	609,892
May 4, 2026	268.03	268.61	241.20	251.02	251.02	-6.46%	812,837
May 1, 2026	267.69	275.00	263.54	268.36	268.36	-0.34%	577,761
Apr 30, 2026	263.83	270.30	251.89	269.27	269.27	4.90%	620,922
Apr 29, 2026	255.02	258.44	233.50	256.70	256.70	3.22%	879,833
Apr 28, 2026	254.65	255.09	238.55	248.70	248.70	-7.41%	1,031,712
Apr 27, 2026	279.99	280.00	255.47	268.61	268.61	-1.80%	816,448
Apr 24, 2026	267.55	276.00	261.34	273.53	273.53	5.15%	727,318
Apr 23, 2026	263.38	273.14	248.05	260.13	260.13	-1.84%	1,132,809
Apr 22, 2026	261.60	293.95	250.00	265.00	265.00	7.62%	2,190,093
Apr 21, 2026	206.68	256.37	203.00	246.24	246.24	9.53%	2,056,885
Apr 20, 2026	218.00	228.95	214.00	224.81	224.81	3.10%	1,056,302
Apr 17, 2026	208.85	224.76	208.01	218.05	218.05	7.36%	1,167,112
Apr 16, 2026	193.36	208.00	191.22	203.10	203.10	4.58%	644,009
Apr 15, 2026	189.39	198.02	187.58	194.20	194.20	2.16%	528,592
Apr 14, 2026	189.00	190.60	180.73	190.10	190.10	2.08%	444,301
Apr 13, 2026	183.99	188.99	183.76	186.22	186.22	0.33%	390,837
Apr 10, 2026	187.25	187.94	183.39	185.61	185.61	0.37%	325,448
Apr 9, 2026	179.40	189.00	178.70	184.92	184.92	2.74%	613,071
Apr 8, 2026	175.18	185.72	175.18	179.99	179.99	12.61%	824,059
Apr 7, 2026	153.55	160.25	151.27	159.83	159.83	2.65%	470,725
Apr 6, 2026	156.40	163.13	154.05	155.71	155.71	0.04%	418,227
Apr 2, 2026	148.23	160.00	147.05	155.64	155.64	-1.59%	676,142
Apr 1, 2026	168.37	168.86	157.74	158.16	158.16	-1.76%	589,299
Mar 31, 2026	147.94	161.38	144.66	161.00	161.00	13.20%	951,258
Mar 30, 2026	157.91	157.91	137.67	142.22	142.22	-7.06%	1,222,380
Mar 27, 2026	155.68	156.90	149.79	153.02	153.02	-3.13%	822,325
Mar 26, 2026	179.00	179.25	156.02	157.96	157.96	-15.08%	1,014,052
Mar 25, 2026	183.57	192.00	180.52	186.00	186.00	3.05%	737,544
Mar 24, 2026	167.08	181.15	166.51	180.50	180.50	4.29%	534,789
Mar 23, 2026	167.01	177.85	163.07	173.07	173.07	5.18%	861,002
Mar 20, 2026	190.71	190.71	164.00	164.54	164.54	-13.46%	4,077,437
Mar 19, 2026	182.47	192.14	171.37	190.13	190.13	-0.89%	802,703
Mar 18, 2026	197.49	201.84	191.49	191.84	191.84	-2.29%	830,030
Mar 17, 2026	185.75	196.68	185.50	196.33	196.33	5.88%	744,628
Mar 16, 2026	178.25	189.95	177.32	185.42	185.42	7.45%	1,041,927
Mar 13, 2026	167.08	176.19	164.66	172.57	172.57	2.84%	634,257