Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	92.46	96.45	91.03	94.54	94.54	1.85%	282,629
Dec 3, 2025	90.47	93.50	87.04	92.82	92.82	1.84%	234,731
Dec 2, 2025	90.19	93.75	89.11	91.14	91.14	1.57%	381,428
Dec 1, 2025	87.62	92.42	86.75	89.73	89.73	0.43%	267,122
Nov 28, 2025	90.10	90.16	88.91	89.35	89.35	-0.21%	125,617
Nov 26, 2025	88.90	90.91	88.50	89.54	89.54	1.58%	319,516
Nov 25, 2025	87.02	88.94	84.37	88.15	88.15	0.56%	273,958
Nov 24, 2025	86.00	88.46	85.58	87.66	87.66	3.90%	219,688
Nov 21, 2025	82.66	86.39	80.29	84.37	84.37	1.31%	330,993
Nov 20, 2025	88.94	91.00	82.72	83.28	83.28	-2.10%	394,003
Nov 19, 2025	85.21	88.76	84.42	85.07	85.07	0.48%	261,672
Nov 18, 2025	85.11	87.60	83.14	84.66	84.66	-2.78%	226,754
Nov 17, 2025	87.69	90.81	86.13	87.08	87.08	-2.16%	305,894
Nov 14, 2025	84.92	91.19	84.51	89.00	89.00	0.47%	341,140
Nov 13, 2025	93.40	93.40	87.51	88.58	88.58	-6.12%	307,211
Nov 12, 2025	99.55	101.00	93.84	94.35	94.35	1.91%	653,640
Nov 11, 2025	92.13	93.61	89.93	92.58	92.58	0.21%	358,742
Nov 10, 2025	91.15	94.42	90.50	92.39	92.39	5.67%	346,455
Nov 7, 2025	86.27	87.56	81.92	87.43	87.43	-1.79%	581,803
Nov 6, 2025	95.00	96.00	88.71	89.02	89.02	-6.18%	399,215
Nov 5, 2025	88.83	94.90	86.40	94.88	94.88	7.38%	476,887
Nov 4, 2025	90.40	91.53	88.19	88.36	88.36	-5.34%	400,838
Nov 3, 2025	91.25	95.00	89.51	93.35	93.35	2.88%	465,479
Oct 31, 2025	91.37	92.59	89.98	90.73	90.73	-0.75%	343,856
Oct 30, 2025	90.05	91.88	89.56	91.42	91.42	0.27%	309,431
Oct 29, 2025	89.66	92.87	88.00	91.17	91.17	1.70%	379,620
Oct 28, 2025	89.58	90.60	87.77	89.65	89.65	-0.39%	371,700
Oct 27, 2025	92.88	93.49	89.20	90.00	90.00	-0.49%	476,395
Oct 24, 2025	94.07	96.58	89.48	90.44	90.44	-2.73%	1,038,961
Oct 23, 2025	84.36	93.40	83.50	92.98	92.98	8.42%	1,784,587
Oct 22, 2025	79.73	89.89	79.00	85.76	85.76	30.33%	3,388,728
Oct 21, 2025	61.65	68.67	60.95	65.80	65.80	13.37%	1,627,310
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