Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
323.04
-13.08 (-3.89%)
Jun 24, 2026, 3:55 PM EDT - Market open
Vicor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 334.90 | 342.00 | 313.00 | 317.08 | - | -5.66% | 480,160 |
| Jun 23, 2026 | 331.33 | 349.47 | 320.74 | 336.12 | 336.12 | -8.05% | 1,029,811 |
| Jun 22, 2026 | 350.00 | 369.40 | 350.00 | 365.53 | 365.53 | 10.31% | 918,904 |
| Jun 18, 2026 | 338.00 | 342.00 | 323.98 | 331.37 | 331.37 | 1.91% | 912,591 |
| Jun 17, 2026 | 330.62 | 338.21 | 320.94 | 325.17 | 325.17 | 1.47% | 474,448 |
| Jun 16, 2026 | 325.26 | 343.39 | 319.50 | 320.46 | 320.46 | -0.60% | 580,100 |
| Jun 15, 2026 | 324.00 | 335.00 | 308.38 | 322.41 | 322.41 | 6.14% | 672,160 |
| Jun 12, 2026 | 300.61 | 310.11 | 292.77 | 303.77 | 303.77 | 1.92% | 465,739 |
| Jun 11, 2026 | 284.00 | 302.06 | 278.98 | 298.06 | 298.06 | 8.18% | 532,977 |
| Jun 10, 2026 | 279.42 | 300.36 | 268.26 | 275.51 | 275.51 | -2.81% | 725,637 |
| Jun 9, 2026 | 285.50 | 296.44 | 258.91 | 283.48 | 283.48 | 3.09% | 1,021,562 |
| Jun 8, 2026 | 281.43 | 283.63 | 260.28 | 274.97 | 274.97 | 1.45% | 725,730 |
| Jun 5, 2026 | 295.55 | 295.55 | 265.72 | 271.04 | 271.04 | -11.46% | 909,047 |
| Jun 4, 2026 | 310.32 | 320.18 | 300.00 | 306.12 | 306.12 | -7.37% | 815,839 |
| Jun 3, 2026 | 339.50 | 340.19 | 323.37 | 330.48 | 330.48 | -0.74% | 473,108 |
| Jun 2, 2026 | 335.73 | 336.00 | 315.04 | 332.95 | 332.95 | 1.25% | 684,094 |
| Jun 1, 2026 | 325.14 | 330.13 | 311.98 | 328.85 | 328.85 | -1.79% | 619,026 |
| May 29, 2026 | 345.94 | 347.25 | 316.95 | 334.84 | 334.84 | -2.12% | 557,663 |
| May 28, 2026 | 345.68 | 351.36 | 325.85 | 342.09 | 342.09 | -1.08% | 622,488 |
| May 27, 2026 | 338.60 | 361.89 | 337.71 | 345.84 | 345.84 | 3.87% | 1,190,202 |
| May 26, 2026 | 296.45 | 334.62 | 282.00 | 332.95 | 332.95 | 24.24% | 1,590,469 |
| May 22, 2026 | 270.31 | 277.59 | 263.31 | 267.99 | 267.99 | -0.11% | 474,839 |
| May 21, 2026 | 262.96 | 271.00 | 257.00 | 268.29 | 268.29 | 1.55% | 479,390 |
| May 20, 2026 | 250.04 | 264.98 | 243.56 | 264.20 | 264.20 | 8.53% | 809,253 |
| May 19, 2026 | 238.92 | 248.51 | 231.00 | 243.43 | 243.43 | -2.24% | 832,459 |
| May 18, 2026 | 275.00 | 275.75 | 242.19 | 249.02 | 249.02 | -9.01% | 1,056,008 |
| 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 |