Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
91.42
+0.25 (0.27%)
At close: Oct 30, 2025, 4:00 PM EDT
92.80
+1.38 (1.51%)
After-hours: Oct 30, 2025, 6:31 PM EDT
Vicor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 90.05 | 91.88 | 89.56 | 91.42 | 91.42 | 0.27% | 309,337 |
| 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 |
| Sep 24, 2025 | 53.80 | 53.98 | 52.59 | 52.81 | 52.81 | -1.88% | 215,712 |
| Sep 23, 2025 | 54.97 | 55.52 | 53.70 | 53.82 | 53.82 | -1.64% | 271,949 |
| Sep 22, 2025 | 52.76 | 55.03 | 52.58 | 54.72 | 54.72 | 3.48% | 181,909 |
| Sep 19, 2025 | 54.01 | 54.32 | 52.73 | 52.88 | 52.88 | -1.78% | 454,811 |
| Sep 18, 2025 | 53.30 | 54.22 | 52.15 | 53.84 | 53.84 | 3.12% | 235,452 |
| Sep 17, 2025 | 52.12 | 53.40 | 51.43 | 52.21 | 52.21 | 0.29% | 219,249 |
| Sep 16, 2025 | 51.83 | 52.42 | 50.94 | 52.06 | 52.06 | 0.33% | 346,781 |
| Sep 15, 2025 | 51.00 | 52.33 | 50.85 | 51.89 | 51.89 | 2.21% | 327,217 |
| Sep 12, 2025 | 50.96 | 51.34 | 50.24 | 50.77 | 50.77 | -0.37% | 260,283 |
| Sep 11, 2025 | 50.26 | 51.26 | 50.13 | 50.96 | 50.96 | 1.74% | 198,243 |
| Sep 10, 2025 | 50.41 | 51.38 | 50.00 | 50.09 | 50.09 | 0.06% | 189,827 |
| Sep 9, 2025 | 50.56 | 50.81 | 49.36 | 50.06 | 50.06 | -0.99% | 234,078 |
| Sep 8, 2025 | 52.00 | 52.37 | 50.37 | 50.56 | 50.56 | -2.39% | 296,406 |
| Sep 5, 2025 | 52.72 | 53.12 | 51.16 | 51.80 | 51.80 | -0.18% | 250,812 |
| 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 |