Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	40.58	41.77	40.58	41.56	41.56	2.29%	91,389
Oct 10, 2024	40.68	41.31	40.51	40.63	40.63	-1.81%	120,375
Oct 9, 2024	41.37	42.02	41.12	41.38	41.38	-0.10%	78,773
Oct 8, 2024	40.93	41.78	40.55	41.42	41.42	0.75%	94,221
Oct 7, 2024	41.73	41.95	40.87	41.11	41.11	-2.24%	118,913
Oct 4, 2024	42.10	42.50	41.61	42.05	42.05	1.96%	161,567
Oct 3, 2024	40.83	41.52	40.25	41.24	41.24	-	131,853
Oct 2, 2024	41.08	42.02	40.62	41.24	41.24	0.39%	187,222
Oct 1, 2024	42.13	42.76	40.76	41.08	41.08	-2.42%	212,392
Sep 30, 2024	42.08	45.37	41.64	42.10	42.10	-0.45%	581,654
Sep 27, 2024	42.66	43.05	41.45	42.29	42.29	0.46%	176,695
Sep 26, 2024	39.94	42.44	39.66	42.10	42.10	8.63%	297,525
Sep 25, 2024	39.18	39.25	38.28	38.75	38.75	-1.67%	132,140
Sep 24, 2024	37.51	39.56	37.44	39.41	39.41	5.18%	135,709
Sep 23, 2024	37.39	37.51	36.81	37.47	37.47	1.16%	90,707
Sep 20, 2024	37.31	37.51	36.73	37.04	37.04	-1.59%	307,692
Sep 19, 2024	37.47	38.08	36.88	37.64	37.64	4.12%	228,116
Sep 18, 2024	36.78	37.95	36.08	36.15	36.15	-2.01%	140,937
Sep 17, 2024	37.22	38.33	36.86	36.89	36.89	0.38%	109,156
Sep 16, 2024	36.81	37.02	36.30	36.75	36.75	-0.03%	85,390
Sep 13, 2024	37.25	37.46	36.55	36.76	36.76	0.16%	72,335
Sep 12, 2024	35.76	36.75	35.41	36.70	36.70	2.51%	98,683
Sep 11, 2024	34.68	35.89	34.68	35.80	35.80	2.49%	126,765
Sep 10, 2024	34.52	35.06	34.27	34.93	34.93	1.04%	95,675
Sep 9, 2024	35.26	35.97	34.53	34.57	34.57	-1.54%	143,463
Sep 6, 2024	35.40	35.74	34.96	35.11	35.11	-1.07%	98,756
Sep 5, 2024	35.79	35.92	35.22	35.49	35.49	-0.89%	107,377
Sep 4, 2024	35.65	36.31	35.31	35.81	35.81	0.22%	93,830
Sep 3, 2024	37.57	37.68	35.59	35.73	35.73	-7.19%	261,241
Aug 30, 2024	39.05	39.05	37.88	38.50	38.50	-0.16%	86,467
Aug 29, 2024	38.28	39.05	38.10	38.56	38.56	1.26%	92,020
Aug 28, 2024	37.90	38.62	37.65	38.08	38.08	-0.78%	103,460
Aug 27, 2024	38.29	38.90	37.92	38.38	38.38	-0.78%	96,359
Aug 26, 2024	39.75	39.75	38.64	38.68	38.68	-0.95%	102,655
Aug 23, 2024	37.85	39.71	37.64	39.05	39.05	4.36%	106,535
Aug 22, 2024	38.20	38.20	37.24	37.42	37.42	-2.25%	74,766
Aug 21, 2024	37.41	38.33	37.28	38.28	38.28	3.49%	94,482
Aug 20, 2024	37.81	38.23	36.69	36.99	36.99	-2.66%	94,013
Aug 19, 2024	37.91	38.66	36.55	38.00	38.00	0.40%	129,475
Aug 16, 2024	38.65	38.75	37.76	37.85	37.85	-2.75%	98,281
Aug 15, 2024	36.57	39.00	36.57	38.92	38.92	9.30%	169,590
Aug 14, 2024	36.76	37.00	35.24	35.61	35.61	-3.18%	163,121
Aug 13, 2024	36.36	36.88	35.77	36.78	36.78	2.91%	109,421
Aug 12, 2024	37.46	37.46	35.68	35.74	35.74	-4.11%	179,772
Aug 9, 2024	37.70	37.87	36.08	37.27	37.27	-0.59%	171,487
Aug 8, 2024	36.81	37.52	36.15	37.49	37.49	3.45%	137,168
Aug 7, 2024	37.14	37.95	36.16	36.24	36.24	-1.82%	197,361
Aug 6, 2024	37.01	37.44	36.00	36.91	36.91	0.85%	199,583
Aug 5, 2024	35.29	37.41	34.50	36.60	36.60	-2.48%	275,295
Aug 2, 2024	37.45	37.95	36.38	37.53	37.53	-5.01%	263,274
Aug 1, 2024	42.33	42.90	38.79	39.51	39.51	-6.17%	294,802
Jul 31, 2024	41.28	43.29	40.69	42.11	42.11	3.46%	293,188
Jul 30, 2024	40.57	41.11	40.17	40.70	40.70	1.12%	278,440
Jul 29, 2024	40.39	41.06	39.76	40.25	40.25	-0.20%	303,135
Jul 26, 2024	38.99	40.44	38.49	40.33	40.33	4.94%	312,675
Jul 25, 2024	37.91	39.26	37.11	38.43	38.43	1.21%	327,373
Jul 24, 2024	37.75	41.78	37.10	37.97	37.97	0.05%	401,904
Jul 23, 2024	36.93	38.62	36.93	37.95	37.95	1.39%	231,163
Jul 22, 2024	36.70	37.71	35.40	37.43	37.43	3.45%	267,956
Jul 19, 2024	36.98	37.49	35.66	36.18	36.18	-2.14%	239,582
Jul 18, 2024	38.36	39.14	36.69	36.97	36.97	-3.62%	210,269
Jul 17, 2024	39.26	39.71	38.02	38.36	38.36	-3.40%	464,596
Jul 16, 2024	36.61	39.90	36.61	39.71	39.71	10.24%	331,184
Jul 15, 2024	35.22	36.30	35.08	36.02	36.02	2.27%	149,243
Jul 12, 2024	35.99	36.49	35.20	35.22	35.22	-0.51%	165,550
Jul 11, 2024	34.25	35.47	34.25	35.40	35.40	5.29%	311,277
Jul 10, 2024	33.55	33.77	33.03	33.62	33.62	1.11%	134,596
Jul 9, 2024	33.16	33.36	32.96	33.25	33.25	0.27%	109,743
Jul 8, 2024	33.35	33.59	33.00	33.16	33.16	0.39%	106,132
Jul 5, 2024	33.31	33.35	32.73	33.03	33.03	-0.96%	168,438
Jul 3, 2024	33.69	33.95	33.33	33.35	33.35	-0.03%	204,838
Jul 2, 2024	32.72	33.52	32.36	33.36	33.36	2.24%	116,143
Jul 1, 2024	33.21	33.21	32.41	32.63	32.63	-1.60%	122,948
Jun 28, 2024	33.89	33.89	32.68	33.16	33.16	-1.40%	602,929
Jun 27, 2024	33.61	33.98	33.17	33.63	33.63	0.81%	152,539
Jun 26, 2024	31.83	33.83	31.65	33.36	33.36	4.32%	390,730
Jun 25, 2024	32.32	32.52	31.89	31.98	31.98	-1.24%	138,192
Jun 24, 2024	32.87	33.27	32.31	32.38	32.38	-1.55%	175,964
Jun 21, 2024	34.26	34.35	32.76	32.89	32.89	-4.58%	440,136
Jun 20, 2024	34.59	35.00	34.24	34.47	34.47	-0.69%	168,893
Jun 18, 2024	34.39	34.98	33.99	34.71	34.71	1.11%	156,469
Jun 17, 2024	33.64	34.40	33.49	34.33	34.33	1.00%	123,895
Jun 14, 2024	34.64	35.10	33.58	33.99	33.99	-3.46%	124,616
Jun 13, 2024	34.77	35.36	34.01	35.21	35.21	0.83%	126,838
Jun 12, 2024	35.86	36.36	34.61	34.92	34.92	1.54%	164,791
Jun 11, 2024	35.03	35.60	34.25	34.39	34.39	-3.13%	150,878
Jun 10, 2024	34.23	35.53	33.86	35.50	35.50	2.39%	113,670
Jun 7, 2024	34.63	35.41	34.15	34.67	34.67	-0.55%	137,006
Jun 6, 2024	34.15	34.91	34.02	34.86	34.86	1.31%	141,896
Jun 5, 2024	33.49	34.67	33.49	34.41	34.41	3.46%	125,608
Jun 4, 2024	34.77	34.77	33.20	33.26	33.26	-5.13%	127,776
Jun 3, 2024	35.59	35.89	34.87	35.06	35.06	0.20%	115,784
May 31, 2024	35.20	35.40	34.21	34.99	34.99	-0.09%	107,546
May 30, 2024	34.60	35.51	34.60	35.02	35.02	1.77%	105,720
May 29, 2024	34.46	35.36	34.02	34.41	34.41	-1.52%	156,486
May 28, 2024	35.03	35.39	34.34	34.94	34.94	0.63%	149,438
May 24, 2024	35.18	35.55	34.59	34.72	34.72	-0.12%	113,852
May 23, 2024	35.20	35.28	34.20	34.76	34.76	-0.34%	194,954
May 22, 2024	34.08	35.38	34.08	34.88	34.88	2.35%	167,872
May 21, 2024	33.62	34.82	33.62	34.08	34.08	0.80%	150,965