Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
255.24
-13.12 (-4.89%)
May 4, 2026, 10:20 AM EDT - Market open
Vicor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 263.71 | 263.71 | 243.51 | 251.00 | - | -6.47% | 253,221 |
| May 1, 2026 | 267.69 | 275.00 | 263.54 | 268.36 | 268.36 | -0.34% | 577,168 |
| 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 |
| Mar 12, 2026 | 173.22 | 173.97 | 162.64 | 167.81 | 167.81 | -6.16% | 695,954 |
| Mar 11, 2026 | 173.04 | 180.79 | 166.48 | 178.83 | 178.83 | 1.72% | 540,822 |
| Mar 10, 2026 | 169.66 | 182.82 | 169.66 | 175.80 | 175.80 | 3.39% | 923,998 |
| Mar 9, 2026 | 160.62 | 170.66 | 157.73 | 170.03 | 170.03 | 4.52% | 969,926 |
| Mar 6, 2026 | 174.28 | 178.31 | 159.42 | 162.67 | 162.67 | -10.58% | 827,089 |
| Mar 5, 2026 | 199.42 | 204.99 | 176.20 | 181.92 | 181.92 | -10.47% | 1,206,747 |
| Mar 4, 2026 | 205.00 | 209.00 | 195.50 | 203.19 | 203.19 | 0.60% | 779,529 |
| Mar 3, 2026 | 195.00 | 202.49 | 190.60 | 201.97 | 201.97 | -3.45% | 811,457 |
| Mar 2, 2026 | 195.27 | 209.53 | 195.27 | 209.19 | 209.19 | 3.87% | 930,095 |
| Feb 27, 2026 | 202.65 | 205.61 | 190.50 | 201.40 | 201.40 | -2.06% | 828,448 |
| Feb 26, 2026 | 194.70 | 205.92 | 192.14 | 205.64 | 205.64 | 4.30% | 870,276 |
| Feb 25, 2026 | 192.13 | 203.86 | 191.01 | 197.16 | 197.16 | 3.60% | 1,025,348 |
| Feb 24, 2026 | 171.00 | 190.72 | 168.36 | 190.30 | 190.30 | 10.77% | 1,185,394 |
| Feb 23, 2026 | 169.50 | 186.28 | 165.25 | 171.80 | 171.80 | 1.05% | 1,058,627 |