Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	45.19	45.73	44.78	45.26	45.26	2.14%	121,497
Jun 5, 2025	44.43	45.05	43.94	44.31	44.31	0.27%	173,624
Jun 4, 2025	43.96	44.46	43.74	44.19	44.19	0.68%	154,254
Jun 3, 2025	43.34	44.39	43.02	43.89	43.89	1.81%	169,561
Jun 2, 2025	43.35	43.35	42.33	43.11	43.11	-1.21%	186,854
May 30, 2025	42.56	43.92	41.92	43.64	43.64	2.03%	259,486
May 29, 2025	43.00	43.00	41.85	42.77	42.77	1.06%	235,047
May 28, 2025	42.57	42.78	41.74	42.32	42.32	-0.42%	170,594
May 27, 2025	42.47	43.19	41.58	42.50	42.50	1.99%	176,746
May 23, 2025	40.54	41.83	40.54	41.67	41.67	0.29%	149,924
May 22, 2025	41.07	42.32	40.97	41.55	41.55	0.19%	178,764
May 21, 2025	42.98	43.08	41.23	41.47	41.47	-4.75%	175,747
May 20, 2025	43.01	43.64	42.70	43.54	43.54	0.90%	194,778
May 19, 2025	42.48	43.28	42.15	43.15	43.15	-0.51%	248,942
May 16, 2025	43.34	43.99	43.02	43.37	43.37	0.60%	237,705
May 15, 2025	43.62	43.92	42.20	43.11	43.11	-2.42%	228,398
May 14, 2025	44.69	45.46	44.08	44.18	44.18	-0.88%	218,005
May 13, 2025	44.41	44.88	43.85	44.57	44.57	1.50%	199,087
May 12, 2025	43.70	44.54	42.56	43.91	43.91	6.73%	321,641
May 9, 2025	41.09	41.84	40.91	41.14	41.14	0.12%	165,518
May 8, 2025	41.50	42.16	40.99	41.09	41.09	-0.05%	310,616
May 7, 2025	41.68	42.13	40.27	41.11	41.11	-0.60%	220,385
May 6, 2025	39.75	41.53	39.64	41.36	41.36	2.30%	288,167
May 5, 2025	40.71	41.46	40.04	40.43	40.43	-1.56%	269,994
May 2, 2025	40.26	41.79	39.89	41.07	41.07	4.21%	394,640
May 1, 2025	39.70	41.69	39.32	39.41	39.41	-1.24%	488,205
Apr 30, 2025	43.91	44.06	38.93	39.91	39.91	-23.13%	1,188,517
Apr 29, 2025	51.05	52.35	50.11	51.91	51.91	0.74%	319,358
Apr 28, 2025	51.81	53.23	49.88	51.53	51.53	0.08%	168,596
Apr 25, 2025	49.85	51.74	49.69	51.49	51.49	1.62%	131,578
Apr 24, 2025	47.98	51.13	47.52	50.67	50.67	6.12%	146,604
Apr 23, 2025	49.10	50.60	47.63	47.75	47.75	1.94%	191,489
Apr 22, 2025	45.96	47.71	45.96	46.84	46.84	3.51%	155,375
Apr 21, 2025	45.45	46.10	44.09	45.25	45.25	-3.23%	117,522
Apr 17, 2025	46.70	47.55	46.22	46.76	46.76	0.19%	115,877
Apr 16, 2025	46.31	47.10	45.40	46.67	46.67	-0.79%	157,167
Apr 15, 2025	46.80	48.02	46.66	47.04	47.04	0.79%	307,787
Apr 14, 2025	46.86	48.11	45.89	46.67	46.67	-0.34%	186,168
Apr 11, 2025	46.31	47.29	44.13	46.83	46.83	1.14%	165,003
Apr 10, 2025	47.47	48.00	44.88	46.30	46.30	-5.82%	191,118
Apr 9, 2025	42.97	50.00	42.33	49.16	49.16	13.56%	406,120
Apr 8, 2025	45.07	46.22	41.79	43.29	43.29	-0.18%	345,294
Apr 7, 2025	39.49	45.74	39.00	43.37	43.37	3.04%	328,574
Apr 4, 2025	42.70	43.67	39.00	42.09	42.09	-5.82%	511,599
Apr 3, 2025	44.25	45.86	44.08	44.69	44.69	-7.99%	305,176
Apr 2, 2025	45.63	49.27	45.55	48.57	48.57	3.30%	201,480
Apr 1, 2025	46.63	48.04	46.01	47.02	47.02	0.51%	186,870
Mar 31, 2025	47.21	47.50	45.45	46.78	46.78	-3.35%	307,858
Mar 28, 2025	50.18	50.77	47.57	48.40	48.40	-4.40%	289,197
Mar 27, 2025	52.73	53.79	50.35	50.63	50.63	-5.31%	153,510