Skip to main content
logo
Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
181.92
-21.27 (-10.47%)
At close: Mar 5, 2026, 4:00 PM EST
180.00
-1.92 (-1.06%)
After-hours: Mar 5, 2026, 7:59 PM EST

Vicor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026199.42204.99176.20181.92181.92-10.47%1,174,649
Mar 4, 2026205.00209.00195.50203.19203.190.60%778,270
Mar 3, 2026195.00202.49190.60201.97201.97-3.45%810,956
Mar 2, 2026195.27209.53195.27209.19209.193.87%928,886
Feb 27, 2026202.65205.61190.50201.40201.40-2.06%827,623
Feb 26, 2026194.70205.92192.14205.64205.644.30%869,351
Feb 25, 2026192.13203.86191.01197.16197.163.60%1,023,075
Feb 24, 2026171.00190.72168.36190.30190.3010.77%1,183,857
Feb 23, 2026169.50186.28165.25171.80171.801.05%1,057,640
Feb 20, 2026128.75173.57126.00170.01170.0111.23%1,728,779
Feb 19, 2026154.06159.87150.37152.84152.84-1.78%628,238
Feb 18, 2026158.00163.73153.53155.61155.61-1.06%420,250
Feb 17, 2026156.11160.44151.52157.28157.280.85%453,036
Feb 13, 2026164.00164.60153.28155.96155.96-5.07%555,943
Feb 12, 2026162.31171.85161.21164.29164.292.23%520,996
Feb 11, 2026159.42167.49156.53160.71160.712.08%478,431
Feb 10, 2026159.00159.23146.67157.43157.43-1.01%682,928
Feb 9, 2026159.90161.55155.24159.04159.04-0.52%397,886
Feb 6, 2026153.07161.00153.07159.87159.877.89%772,457
Feb 5, 2026146.28156.35141.00148.19148.19-2.57%696,518
Feb 4, 2026168.39170.75148.50152.09152.09-8.80%938,807
Feb 3, 2026169.84177.00161.92166.76166.760.85%744,789
Feb 2, 2026156.38167.44156.13165.35165.354.87%420,533
Jan 30, 2026166.98174.80157.05157.67157.67-8.08%465,598
Jan 29, 2026168.52173.00160.75171.53171.533.01%434,614
Jan 28, 2026165.45170.41162.50166.51166.511.52%316,001
Jan 27, 2026160.10164.66157.78164.03164.033.51%315,443
Jan 26, 2026151.67160.97148.00158.46158.463.37%449,017
Jan 23, 2026165.24167.55153.00153.29153.29-8.09%685,631
Jan 22, 2026164.93171.52161.00166.78166.782.90%737,692
Jan 21, 2026159.28162.63154.00162.08162.082.97%464,944
Jan 20, 2026147.77162.08146.58157.40157.405.02%747,033
Jan 16, 2026146.08153.50146.08149.88149.883.02%420,782
Jan 15, 2026149.02154.90145.05145.48145.480.11%528,443
Jan 14, 2026138.12148.72136.00145.32145.324.84%544,392
Jan 13, 2026139.80140.13134.11138.61138.61-0.37%425,959
Jan 12, 2026141.34141.34125.00139.12139.12-2.24%819,807
Jan 9, 2026138.00144.15137.20142.31142.314.56%530,435
Jan 8, 2026139.47140.86130.86136.11136.11-2.41%558,600
Jan 7, 2026138.20142.18136.00139.47139.470.40%553,036
Jan 6, 2026138.21143.01133.00138.92138.923.95%1,295,102
Jan 5, 2026123.49149.99123.00133.64133.6414.36%2,093,834
Jan 2, 2026111.46120.53110.08116.86116.866.62%609,323
Dec 31, 2025113.68114.49109.15109.60109.60-3.61%486,574
Dec 30, 2025112.00116.33111.55113.70113.701.52%663,393
Dec 29, 2025109.48112.21108.89112.00112.000.88%364,470
Dec 26, 2025108.83111.65106.52111.02111.022.36%417,507
Dec 24, 2025109.57109.57107.05108.46108.46-0.46%245,503
Dec 23, 2025109.96110.18105.25108.97108.97-1.85%520,054
Dec 22, 2025106.76112.31104.11111.02111.026.34%666,651