Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
214.70
-16.29 (-7.05%)
At close: Jul 21, 2026, 4:00 PM EDT
214.70
0.00 (0.00%)
After-hours: Jul 21, 2026, 5:24 PM EDT
Vicor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 220.28 | 226.37 | 203.09 | 214.70 | 214.70 | -7.05% | 1,762,606 |
| Jul 20, 2026 | 239.82 | 247.00 | 230.01 | 230.99 | 230.99 | -2.79% | 1,020,749 |
| Jul 17, 2026 | 215.12 | 246.87 | 211.25 | 237.62 | 237.62 | 3.13% | 964,927 |
| Jul 16, 2026 | 247.62 | 249.81 | 227.67 | 230.41 | 230.41 | -11.45% | 881,190 |
| Jul 15, 2026 | 272.15 | 279.00 | 245.60 | 260.20 | 260.20 | -1.63% | 618,103 |
| Jul 14, 2026 | 268.41 | 270.00 | 253.38 | 264.50 | 264.50 | 4.89% | 662,974 |
| Jul 13, 2026 | 261.19 | 265.50 | 250.76 | 252.16 | 252.16 | -7.31% | 501,762 |
| Jul 10, 2026 | 273.00 | 278.00 | 265.00 | 272.05 | 272.05 | -1.94% | 374,457 |
| Jul 9, 2026 | 276.15 | 289.80 | 275.60 | 277.43 | 277.43 | 5.42% | 554,594 |
| Jul 8, 2026 | 249.04 | 265.70 | 247.44 | 263.16 | 263.16 | 2.26% | 604,974 |
| Jul 7, 2026 | 265.50 | 270.03 | 246.43 | 257.34 | 257.34 | -9.81% | 1,201,581 |
| Jul 6, 2026 | 292.51 | 303.61 | 283.68 | 285.34 | 285.34 | 0.84% | 661,314 |
| Jul 2, 2026 | 349.51 | 350.52 | 280.01 | 282.95 | 282.95 | -19.21% | 1,150,336 |
| Jul 1, 2026 | 367.45 | 367.67 | 345.83 | 350.21 | 350.21 | -7.79% | 664,897 |
| Jun 30, 2026 | 366.79 | 382.65 | 353.80 | 379.78 | 379.78 | 3.54% | 777,954 |
| 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 |
| Jun 3, 2026 | 339.50 | 340.19 | 323.37 | 330.48 | 330.48 | -0.74% | 478,007 |
| Jun 2, 2026 | 335.73 | 336.00 | 315.04 | 332.95 | 332.95 | 1.25% | 685,110 |
| Jun 1, 2026 | 325.14 | 330.13 | 311.98 | 328.85 | 328.85 | -1.79% | 622,937 |
| May 29, 2026 | 345.94 | 347.25 | 316.95 | 334.84 | 334.84 | -2.12% | 558,048 |
| May 28, 2026 | 345.68 | 351.36 | 325.85 | 342.09 | 342.09 | -1.08% | 622,488 |
| May 27, 2026 | 338.60 | 361.89 | 337.71 | 345.84 | 345.84 | 3.87% | 1,190,202 |
| May 26, 2026 | 296.45 | 334.62 | 282.00 | 332.95 | 332.95 | 24.24% | 1,590,469 |
| May 22, 2026 | 270.31 | 277.59 | 263.31 | 267.99 | 267.99 | -0.11% | 474,839 |
| May 21, 2026 | 262.96 | 271.00 | 257.00 | 268.29 | 268.29 | 1.55% | 479,390 |
| May 20, 2026 | 250.04 | 264.98 | 243.56 | 264.20 | 264.20 | 8.53% | 809,253 |
| May 19, 2026 | 238.92 | 248.51 | 231.00 | 243.43 | 243.43 | -2.24% | 832,459 |
| May 18, 2026 | 275.00 | 275.75 | 242.19 | 249.02 | 249.02 | -9.01% | 1,056,008 |
| May 15, 2026 | 266.66 | 280.48 | 263.63 | 273.67 | 273.67 | -5.81% | 1,097,459 |
| May 14, 2026 | 313.50 | 316.82 | 288.00 | 290.54 | 290.54 | -6.06% | 1,080,233 |
| May 13, 2026 | 307.13 | 315.00 | 287.51 | 309.27 | 309.27 | 5.72% | 1,108,713 |
| May 12, 2026 | 303.03 | 306.80 | 271.63 | 292.53 | 292.53 | -6.53% | 1,335,061 |
| May 11, 2026 | 280.01 | 313.53 | 279.78 | 312.96 | 312.96 | 22.03% | 1,803,096 |
| May 8, 2026 | 272.00 | 273.00 | 249.66 | 256.47 | 256.47 | -1.86% | 683,599 |