Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
227.74
+1.10 (0.49%)
Aug 14, 2026, 9:34 AM EDT - Market open
Vicor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | - | -0.28% | 12,791 |
| Aug 13, 2026 | 226.65 | 233.87 | 224.16 | 226.64 | 226.64 | 0.23% | 1,152,841 |
| Aug 12, 2026 | 223.75 | 227.32 | 218.00 | 226.12 | 226.12 | 7.23% | 1,373,865 |
| Aug 11, 2026 | 213.77 | 217.05 | 210.52 | 210.88 | 210.88 | 0.99% | 420,458 |
| Aug 10, 2026 | 224.99 | 225.56 | 208.11 | 208.81 | 208.81 | -5.60% | 552,028 |
| Aug 7, 2026 | 224.78 | 229.10 | 215.00 | 221.20 | 221.20 | 1.13% | 341,556 |
| Aug 6, 2026 | 213.19 | 229.00 | 210.00 | 218.72 | 218.72 | -0.16% | 557,763 |
| Aug 5, 2026 | 222.50 | 232.35 | 218.62 | 219.08 | 219.08 | -3.27% | 398,874 |
| Aug 4, 2026 | 228.30 | 231.41 | 225.50 | 226.48 | 226.48 | 6.06% | 690,322 |
| Aug 3, 2026 | 200.01 | 217.77 | 198.26 | 213.54 | 213.54 | 2.98% | 705,367 |
| Jul 31, 2026 | 220.16 | 224.00 | 206.50 | 207.37 | 207.37 | 0.34% | 757,921 |
| Jul 30, 2026 | 195.40 | 207.44 | 195.00 | 206.67 | 206.67 | 13.08% | 957,070 |
| Jul 29, 2026 | 191.85 | 196.00 | 178.75 | 182.77 | 182.77 | -4.87% | 1,199,222 |
| Jul 28, 2026 | 195.92 | 196.40 | 178.72 | 192.12 | 192.12 | -6.94% | 1,102,838 |
| Jul 27, 2026 | 212.01 | 219.20 | 195.20 | 206.44 | 206.44 | -2.17% | 949,514 |
| Jul 24, 2026 | 228.68 | 234.87 | 207.06 | 211.01 | 211.01 | -8.80% | 964,711 |
| Jul 23, 2026 | 214.67 | 233.38 | 212.51 | 231.38 | 231.38 | 6.46% | 996,511 |
| Jul 22, 2026 | 206.00 | 227.34 | 198.00 | 217.35 | 217.35 | 1.23% | 1,373,385 |
| Jul 21, 2026 | 220.28 | 226.37 | 203.09 | 214.70 | 214.70 | -7.05% | 1,774,821 |
| Jul 20, 2026 | 239.82 | 247.00 | 230.01 | 230.99 | 230.99 | -2.79% | 1,025,604 |
| Jul 17, 2026 | 215.12 | 246.87 | 211.25 | 237.62 | 237.62 | 3.13% | 966,268 |
| Jul 16, 2026 | 247.62 | 249.81 | 227.67 | 230.41 | 230.41 | -11.45% | 883,230 |
| Jul 15, 2026 | 272.15 | 279.00 | 245.60 | 260.20 | 260.20 | -1.63% | 619,044 |
| Jul 14, 2026 | 268.41 | 270.00 | 253.38 | 264.50 | 264.50 | 4.89% | 672,229 |
| Jul 13, 2026 | 261.19 | 265.50 | 250.76 | 252.16 | 252.16 | -7.31% | 504,664 |
| Jul 10, 2026 | 273.00 | 278.00 | 265.00 | 272.05 | 272.05 | -1.94% | 375,653 |
| Jul 9, 2026 | 276.15 | 289.80 | 275.60 | 277.43 | 277.43 | 5.42% | 559,473 |
| Jul 8, 2026 | 249.04 | 265.70 | 247.44 | 263.16 | 263.16 | 2.26% | 605,794 |
| Jul 7, 2026 | 265.50 | 270.03 | 246.43 | 257.34 | 257.34 | -9.81% | 1,204,577 |
| Jul 6, 2026 | 292.51 | 303.61 | 283.68 | 285.34 | 285.34 | 0.84% | 666,221 |
| Jul 2, 2026 | 349.51 | 350.52 | 280.01 | 282.95 | 282.95 | -19.21% | 1,156,080 |
| Jul 1, 2026 | 367.45 | 367.67 | 345.83 | 350.21 | 350.21 | -7.79% | 667,641 |
| Jun 30, 2026 | 366.79 | 382.65 | 353.80 | 379.78 | 379.78 | 3.54% | 778,452 |
| Jun 29, 2026 | 331.01 | 370.00 | 319.87 | 366.79 | 366.79 | 12.19% | 1,024,262 |
| Jun 26, 2026 | 319.53 | 326.93 | 302.00 | 326.93 | 326.93 | -1.41% | 4,158,712 |
| Jun 25, 2026 | 336.82 | 345.00 | 320.00 | 331.59 | 331.59 | 2.89% | 495,629 |
| Jun 24, 2026 | 334.90 | 342.00 | 313.00 | 322.28 | 322.28 | -4.12% | 645,845 |
| Jun 23, 2026 | 331.33 | 349.47 | 320.74 | 336.12 | 336.12 | -8.05% | 1,031,656 |
| Jun 22, 2026 | 350.00 | 369.40 | 350.00 | 365.53 | 365.53 | 10.31% | 922,257 |
| Jun 18, 2026 | 338.00 | 342.00 | 323.98 | 331.37 | 331.37 | 1.91% | 946,374 |
| Jun 17, 2026 | 330.62 | 338.21 | 320.94 | 325.17 | 325.17 | 1.47% | 476,035 |
| Jun 16, 2026 | 325.26 | 343.39 | 319.50 | 320.46 | 320.46 | -0.60% | 580,576 |
| Jun 15, 2026 | 324.00 | 335.00 | 308.38 | 322.41 | 322.41 | 6.14% | 673,151 |
| Jun 12, 2026 | 300.61 | 310.11 | 292.77 | 303.77 | 303.77 | 1.92% | 473,404 |
| Jun 11, 2026 | 284.00 | 302.06 | 278.98 | 298.06 | 298.06 | 8.18% | 541,343 |
| Jun 10, 2026 | 279.42 | 300.36 | 268.26 | 275.51 | 275.51 | -2.81% | 732,516 |
| Jun 9, 2026 | 285.50 | 296.44 | 258.91 | 283.48 | 283.48 | 3.09% | 1,028,500 |
| Jun 8, 2026 | 281.43 | 283.63 | 260.28 | 274.97 | 274.97 | 1.45% | 726,048 |
| Jun 5, 2026 | 295.55 | 295.55 | 265.72 | 271.04 | 271.04 | -11.46% | 926,563 |
| Jun 4, 2026 | 310.32 | 320.18 | 300.00 | 306.12 | 306.12 | -7.37% | 819,454 |