Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
267.24
+7.84 (3.02%)
At close: Oct 13, 2026, 4:00 PM EDT
268.00
+0.76 (0.28%)
After-hours: Oct 13, 2026, 4:56 PM EDT
Vicor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 248.29 | 268.78 | 244.53 | 267.24 | 267.24 | 3.02% | 1,052,250 |
| Oct 12, 2026 | 274.45 | 275.96 | 254.12 | 259.40 | 259.40 | -2.51% | 748,979 |
| Oct 9, 2026 | 267.97 | 272.50 | 259.10 | 266.07 | 266.07 | 1.43% | 598,372 |
| Oct 8, 2026 | 275.10 | 277.26 | 250.40 | 262.32 | 262.32 | -7.24% | 1,157,038 |
| Oct 7, 2026 | 288.00 | 292.85 | 276.65 | 282.78 | 282.78 | -5.52% | 847,547 |
| Oct 6, 2026 | 307.89 | 309.53 | 297.01 | 299.29 | 299.29 | -2.07% | 556,616 |
| Oct 5, 2026 | 307.39 | 309.83 | 293.07 | 305.61 | 305.61 | -1.07% | 827,214 |
| Oct 2, 2026 | 310.34 | 313.56 | 301.67 | 308.90 | 308.90 | 0.10% | 1,018,180 |
| Oct 1, 2026 | 330.00 | 331.00 | 305.93 | 308.59 | 308.59 | 6.80% | 1,463,963 |
| Sep 30, 2026 | 290.68 | 292.08 | 280.35 | 288.94 | 288.94 | -0.60% | 661,711 |
| Sep 29, 2026 | 293.65 | 297.00 | 283.59 | 290.68 | 290.68 | 1.96% | 539,944 |
| Sep 28, 2026 | 282.05 | 287.54 | 271.70 | 285.10 | 285.10 | 1.11% | 699,894 |
| Sep 25, 2026 | 281.20 | 291.53 | 276.00 | 281.96 | 281.96 | 2.14% | 774,217 |
| Sep 24, 2026 | 274.45 | 281.81 | 266.00 | 276.06 | 276.06 | -2.51% | 856,922 |
| Sep 23, 2026 | 266.50 | 285.44 | 261.94 | 283.16 | 283.16 | 5.52% | 1,623,102 |
| Sep 22, 2026 | 241.04 | 268.65 | 229.20 | 268.34 | 268.34 | 19.85% | 1,991,262 |
| Sep 21, 2026 | 230.25 | 232.74 | 223.28 | 223.90 | 223.90 | 0.53% | 1,048,390 |
| Sep 18, 2026 | 219.62 | 223.87 | 212.20 | 222.72 | 222.72 | 2.93% | 1,724,908 |
| Sep 17, 2026 | 206.55 | 219.02 | 206.55 | 216.39 | 216.39 | 17.66% | 1,684,362 |
| Sep 16, 2026 | 188.00 | 190.00 | 181.06 | 183.91 | 183.91 | -0.03% | 573,295 |
| Sep 15, 2026 | 188.07 | 190.33 | 176.76 | 183.97 | 183.97 | -0.41% | 582,037 |
| Sep 14, 2026 | 182.24 | 189.47 | 176.81 | 184.73 | 184.73 | -6.66% | 806,638 |
| Sep 11, 2026 | 180.65 | 202.18 | 180.50 | 197.91 | 197.91 | 11.15% | 737,934 |
| Sep 10, 2026 | 177.02 | 181.90 | 174.00 | 178.05 | 178.05 | -3.17% | 458,227 |
| Sep 9, 2026 | 192.00 | 197.19 | 181.73 | 183.87 | 183.87 | -4.89% | 625,301 |
| Sep 8, 2026 | 191.59 | 195.00 | 188.84 | 193.32 | 193.32 | 2.53% | 434,755 |
| Sep 4, 2026 | 181.96 | 190.03 | 180.48 | 188.55 | 188.55 | 5.48% | 507,674 |
| Sep 3, 2026 | 182.50 | 183.80 | 172.60 | 178.76 | 178.76 | -1.56% | 519,924 |
| Sep 2, 2026 | 176.50 | 182.26 | 172.56 | 181.59 | 181.59 | 3.18% | 1,005,352 |
| Sep 1, 2026 | 183.10 | 184.85 | 175.81 | 175.99 | 175.99 | -6.23% | 771,621 |
| Aug 31, 2026 | 187.75 | 189.52 | 183.65 | 187.68 | 187.68 | -0.04% | 637,777 |
| Aug 28, 2026 | 202.00 | 204.12 | 185.57 | 187.75 | 187.75 | -7.80% | 673,335 |
| Aug 27, 2026 | 204.09 | 206.79 | 195.17 | 203.64 | 203.64 | 3.25% | 589,238 |
| Aug 26, 2026 | 195.70 | 199.49 | 194.78 | 197.23 | 197.23 | 1.34% | 394,905 |
| Aug 25, 2026 | 197.50 | 201.95 | 191.69 | 194.62 | 194.62 | 2.44% | 638,711 |
| Aug 24, 2026 | 195.08 | 195.08 | 188.68 | 189.99 | 189.99 | -5.26% | 1,132,584 |
| Aug 21, 2026 | 211.06 | 211.60 | 199.51 | 200.54 | 200.54 | -3.42% | 513,745 |
| Aug 20, 2026 | 213.65 | 219.39 | 201.75 | 207.64 | 207.64 | -4.47% | 1,089,691 |
| Aug 19, 2026 | 242.00 | 242.52 | 210.57 | 217.35 | 217.35 | -10.34% | 1,467,842 |
| Aug 18, 2026 | 238.29 | 248.73 | 232.43 | 242.41 | 242.41 | -4.37% | 1,450,256 |
| Aug 17, 2026 | 242.18 | 255.74 | 239.00 | 253.50 | 253.50 | 7.99% | 810,280 |
| Aug 14, 2026 | 226.00 | 237.00 | 224.21 | 234.74 | 234.74 | 3.57% | 682,200 |
| Aug 13, 2026 | 226.65 | 233.87 | 224.16 | 226.64 | 226.64 | 0.23% | 1,153,204 |
| 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 |