Skip to main content
logo
Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
155.64
-2.52 (-1.59%)
At close: Apr 2, 2026, 4:00 PM EDT
156.00
+0.36 (0.23%)
After-hours: Apr 2, 2026, 7:53 PM EDT

Vicor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026148.23160.00147.05155.64155.64-1.59%675,693
Apr 1, 2026168.37168.86157.74158.16158.16-1.76%588,793
Mar 31, 2026147.94161.38144.66161.00161.0013.20%951,005
Mar 30, 2026157.91157.91137.67142.22142.22-7.06%1,221,142
Mar 27, 2026155.68156.90149.79153.02153.02-3.13%819,903
Mar 26, 2026179.00179.25156.02157.96157.96-15.08%1,010,577
Mar 25, 2026183.57192.00180.52186.00186.003.05%737,175
Mar 24, 2026167.08181.15166.51180.50180.504.29%532,987
Mar 23, 2026167.01177.85163.07173.07173.075.18%860,751
Mar 20, 2026190.71190.71164.00164.54164.54-13.46%3,919,760
Mar 19, 2026182.47192.14171.37190.13190.13-0.89%801,510
Mar 18, 2026197.49201.84191.49191.84191.84-2.29%828,278
Mar 17, 2026185.75196.68185.50196.33196.335.88%739,885
Mar 16, 2026178.25189.95177.32185.42185.427.45%1,040,901
Mar 13, 2026167.08176.19164.66172.57172.572.84%633,141
Mar 12, 2026173.22173.97162.64167.81167.81-6.16%695,814
Mar 11, 2026173.04180.79166.48178.83178.831.72%538,964
Mar 10, 2026169.66182.82169.66175.80175.803.39%923,506
Mar 9, 2026160.62170.66157.73170.03170.034.52%967,891
Mar 6, 2026174.28178.31159.42162.67162.67-10.58%825,507
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