Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	52.72	53.12	51.16	51.80	51.80	-0.18%	228,367
Sep 4, 2025	50.67	51.94	50.21	51.90	51.90	2.74%	283,625
Sep 3, 2025	50.57	50.65	49.56	50.51	50.51	0.08%	261,956
Sep 2, 2025	49.53	50.52	49.14	50.47	50.47	-1.25%	294,813
Aug 29, 2025	51.85	52.12	50.72	51.11	51.11	-1.96%	409,982
Aug 28, 2025	51.50	52.62	51.46	52.13	52.13	1.58%	421,679
Aug 27, 2025	51.30	51.54	50.54	51.32	51.32	-0.37%	261,616
Aug 26, 2025	50.74	51.88	50.60	51.51	51.51	1.60%	520,624
Aug 25, 2025	50.96	51.51	50.60	50.70	50.70	-0.49%	392,997
Aug 22, 2025	47.09	51.18	46.96	50.95	50.95	9.08%	393,333
Aug 21, 2025	46.25	47.20	45.79	46.71	46.71	0.47%	252,388
Aug 20, 2025	47.00	47.35	45.44	46.49	46.49	-1.59%	358,423
Aug 19, 2025	48.25	48.35	47.02	47.24	47.24	-1.85%	247,471
Aug 18, 2025	47.60	48.46	47.45	48.13	48.13	1.01%	274,456
Aug 15, 2025	47.28	48.04	46.81	47.65	47.65	0.85%	416,329
Aug 14, 2025	48.49	48.62	46.87	47.25	47.25	-4.51%	431,538
Aug 13, 2025	48.50	49.86	48.01	49.48	49.48	2.17%	332,440
Aug 12, 2025	46.78	48.90	46.62	48.43	48.43	4.65%	464,207
Aug 11, 2025	47.12	47.52	45.70	46.28	46.28	-1.20%	398,928
Aug 8, 2025	46.51	47.45	45.99	46.84	46.84	1.78%	349,753
Aug 7, 2025	46.86	47.00	45.41	46.02	46.02	-0.24%	286,242
Aug 6, 2025	46.65	46.79	44.97	46.13	46.13	-1.66%	544,001
Aug 5, 2025	46.36	47.89	45.77	46.91	46.91	1.80%	567,613
Aug 4, 2025	44.62	46.09	44.37	46.08	46.08	5.10%	432,323
Aug 1, 2025	42.56	44.42	41.76	43.85	43.85	-1.34%	631,274
Jul 31, 2025	45.73	46.21	44.33	44.44	44.44	-2.99%	413,879
Jul 30, 2025	45.80	46.41	44.84	45.81	45.81	0.20%	398,550
Jul 29, 2025	46.42	47.15	45.25	45.72	45.72	-0.54%	407,615
Jul 28, 2025	46.57	47.45	45.06	45.97	45.97	-0.95%	467,557
Jul 25, 2025	47.28	47.80	45.26	46.41	46.41	-1.57%	420,538
Jul 24, 2025	52.46	52.65	46.46	47.15	47.15	-10.50%	737,106
Jul 23, 2025	62.65	63.00	51.12	52.68	52.68	16.55%	2,479,014
Jul 22, 2025	47.50	47.55	43.68	45.20	45.20	-5.44%	690,617
Jul 21, 2025	47.80	48.72	47.61	47.80	47.80	0.61%	219,848
Jul 18, 2025	48.95	49.03	47.38	47.51	47.51	-1.82%	190,518
Jul 17, 2025	47.64	48.99	47.64	48.39	48.39	2.26%	255,843
Jul 16, 2025	46.99	47.48	45.71	47.32	47.32	1.35%	191,763
Jul 15, 2025	46.86	47.00	46.12	46.69	46.69	1.15%	195,028
Jul 14, 2025	46.11	46.50	45.64	46.16	46.16	-0.19%	123,894
Jul 11, 2025	46.53	46.83	45.92	46.25	46.25	-1.72%	119,543
Jul 10, 2025	47.03	47.57	46.26	47.06	47.06	0.73%	149,198
Jul 9, 2025	46.13	47.45	46.09	46.72	46.72	2.37%	231,682
Jul 8, 2025	45.69	46.58	45.12	45.64	45.64	0.55%	140,697
Jul 7, 2025	45.91	46.02	44.99	45.39	45.39	-1.90%	165,917
Jul 3, 2025	46.37	46.90	45.91	46.27	46.27	0.92%	91,415
Jul 2, 2025	45.18	45.95	44.55	45.85	45.85	1.12%	184,573
Jul 1, 2025	44.83	45.94	44.03	45.34	45.34	-0.04%	189,394
Jun 30, 2025	46.64	46.72	43.43	45.36	45.36	-2.79%	602,641
Jun 27, 2025	47.61	47.61	45.71	46.66	46.66	-1.37%	612,309
Jun 26, 2025	46.45	48.10	46.16	47.31	47.31	2.74%	347,660