Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	47.21	47.50	45.88	45.88	-	-5.21%	23,201
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
Mar 26, 2025	54.19	54.29	52.81	53.47	53.47	-2.07%	154,106
Mar 25, 2025	55.29	56.50	54.01	54.60	54.60	-1.39%	166,044
Mar 24, 2025	55.01	55.95	54.45	55.37	55.37	3.23%	162,351
Mar 21, 2025	51.91	53.75	50.67	53.64	53.64	1.28%	393,156
Mar 20, 2025	53.94	54.95	52.78	52.96	52.96	-2.70%	173,365
Mar 19, 2025	53.25	55.61	53.16	54.43	54.43	2.52%	216,564
Mar 18, 2025	54.92	54.92	52.96	53.09	53.09	-4.36%	221,335
Mar 17, 2025	53.28	55.70	53.04	55.51	55.51	3.45%	200,523
Mar 14, 2025	52.38	54.12	52.20	53.66	53.66	5.22%	227,697
Mar 13, 2025	53.33	53.37	50.50	51.00	51.00	-4.33%	212,582
Mar 12, 2025	51.51	54.23	50.32	53.31	53.31	6.43%	330,196
Mar 11, 2025	49.16	51.27	48.64	50.09	50.09	2.35%	298,309
Mar 10, 2025	57.20	57.22	46.86	48.94	48.94	-17.82%	823,300
Mar 7, 2025	59.52	59.92	57.33	59.55	59.55	0.64%	217,073
Mar 6, 2025	59.85	61.12	58.46	59.17	59.17	-2.97%	220,627
Mar 5, 2025	59.49	61.23	58.84	60.98	60.98	2.82%	297,381
Mar 4, 2025	59.41	61.77	57.82	59.31	59.31	-2.16%	390,141
Mar 3, 2025	63.93	63.99	59.82	60.62	60.62	-4.28%	383,099
Feb 28, 2025	61.11	63.68	60.56	63.33	63.33	2.68%	237,234
Feb 27, 2025	64.92	65.07	61.39	61.68	61.68	-4.68%	321,871
Feb 26, 2025	61.94	65.70	61.90	64.71	64.71	7.06%	449,973
Feb 25, 2025	60.01	62.13	54.90	60.44	60.44	0.15%	507,650
Feb 24, 2025	63.57	64.09	59.81	60.35	60.35	-5.21%	460,103
Feb 21, 2025	54.61	65.50	53.32	63.67	63.67	22.77%	1,287,824
Feb 20, 2025	51.07	53.35	50.02	51.86	51.86	2.51%	614,835
Feb 19, 2025	50.56	51.34	49.54	50.59	50.59	-0.32%	287,445
Feb 18, 2025	51.24	51.83	50.47	50.75	50.75	1.26%	278,370
Feb 14, 2025	50.02	50.94	49.55	50.12	50.12	0.60%	196,683
Feb 13, 2025	48.05	50.67	48.05	49.82	49.82	4.62%	166,804
Feb 12, 2025	48.01	48.67	47.50	47.62	47.62	-3.47%	226,145
Feb 11, 2025	51.11	51.89	49.32	49.33	49.33	-5.43%	131,762
Feb 10, 2025	50.33	52.26	50.01	52.16	52.16	4.38%	173,184
Feb 7, 2025	50.23	50.90	48.92	49.97	49.97	-0.16%	156,960
Feb 6, 2025	51.03	51.03	49.45	50.05	50.05	-1.57%	162,362
Feb 5, 2025	49.43	50.92	48.65	50.85	50.85	3.44%	178,965
Feb 4, 2025	46.81	49.42	46.81	49.16	49.16	4.17%	147,595
Feb 3, 2025	49.07	49.65	47.12	47.19	47.19	-7.72%	210,983
Jan 31, 2025	50.33	52.49	50.33	51.14	51.14	0.87%	203,671
Jan 30, 2025	50.05	51.25	49.55	50.70	50.70	2.53%	154,530
Jan 29, 2025	49.44	50.14	48.81	49.45	49.45	0.98%	172,348
Jan 28, 2025	47.36	49.92	47.17	48.97	48.97	4.24%	244,505
Jan 27, 2025	54.67	55.32	46.39	46.98	46.98	-18.01%	546,506
Jan 24, 2025	58.25	58.26	56.76	57.30	57.30	-0.61%	272,406
Jan 23, 2025	59.28	60.24	57.59	57.65	57.65	-4.87%	296,101
Jan 22, 2025	56.99	62.00	56.51	60.60	60.60	7.07%	522,358
Jan 21, 2025	52.74	57.09	51.95	56.60	56.60	9.82%	389,220
Jan 17, 2025	49.47	51.84	48.47	51.54	51.54	6.53%	327,204