Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	61.65	68.67	60.95	66.25	-	14.15%	1,246,720
Oct 20, 2025	59.66	61.85	57.55	58.04	58.04	1.06%	367,463
Oct 17, 2025	59.35	60.96	57.00	57.43	57.43	-5.03%	466,850
Oct 16, 2025	58.00	61.40	57.96	60.47	60.47	5.51%	598,982
Oct 15, 2025	54.59	57.32	54.07	57.31	57.31	6.82%	409,471
Oct 14, 2025	50.82	54.11	50.31	53.65	53.65	3.25%	284,930
Oct 13, 2025	50.10	52.50	49.83	51.96	51.96	7.00%	256,920
Oct 10, 2025	52.67	53.17	48.53	48.56	48.56	-7.72%	258,472
Oct 9, 2025	51.82	52.94	50.52	52.62	52.62	2.17%	195,424
Oct 8, 2025	48.86	51.58	48.79	51.50	51.50	5.90%	263,711
Oct 7, 2025	50.45	51.16	48.55	48.63	48.63	-2.68%	243,603
Oct 6, 2025	49.96	50.62	49.39	49.97	49.97	1.92%	303,107
Oct 3, 2025	49.39	50.34	48.92	49.03	49.03	0.31%	224,512
Oct 2, 2025	49.82	50.02	48.60	48.88	48.88	-0.87%	234,737
Oct 1, 2025	49.12	50.17	48.81	49.31	49.31	-0.82%	322,240
Sep 30, 2025	48.31	49.75	48.31	49.72	49.72	2.60%	317,860
Sep 29, 2025	49.46	50.00	48.39	48.46	48.46	-0.43%	529,194
Sep 26, 2025	52.19	52.57	47.56	48.67	48.67	-6.65%	459,292
Sep 25, 2025	51.81	52.58	51.30	52.14	52.14	-1.28%	168,194
Sep 24, 2025	53.80	53.98	52.59	52.81	52.81	-1.88%	215,712
Sep 23, 2025	54.97	55.52	53.70	53.82	53.82	-1.64%	271,949
Sep 22, 2025	52.76	55.03	52.58	54.72	54.72	3.48%	181,909
Sep 19, 2025	54.01	54.32	52.73	52.88	52.88	-1.78%	454,811
Sep 18, 2025	53.30	54.22	52.15	53.84	53.84	3.12%	235,452
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