Skip to main content
Vicor Corporation (VICR)
NASDAQ: VICR · Real-Time Price · USD
168.10
+6.42 (3.97%)
At close: Nov 11, 2026, 4:00 PM EST
161.41
-6.69 (-3.98%)
After-hours: Nov 11, 2026, 7:53 PM EST

Vicor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026176.94177.91167.89168.10168.103.97%537,556
Nov 10, 2026158.50169.83156.71161.68161.68-1.12%456,554
Nov 9, 2026152.23165.79149.07163.51163.5111.32%695,641
Nov 6, 2026146.41149.03138.57146.88146.888.72%1,317,786
Nov 5, 2026151.64151.90128.87135.10135.10-15.07%1,551,691
Nov 4, 2026171.53172.81154.33159.07159.07-11.14%1,183,429
Nov 3, 2026182.14186.07176.33179.01179.012.31%799,528
Nov 2, 2026193.62195.80174.17174.97174.97-8.44%811,848
Oct 30, 2026188.47197.77184.69191.09191.09-7.52%604,249
Oct 29, 2026207.71214.20203.43206.62206.62-4.63%473,379
Oct 28, 2026218.61221.92213.02216.65216.652.19%871,870
Oct 27, 2026199.44212.45198.58212.00212.008.85%928,526
Oct 26, 2026178.12198.45175.02194.77194.7710.64%912,472
Oct 23, 2026177.15179.81168.59176.04176.04-2.19%798,949
Oct 22, 2026200.61202.00176.53179.99179.99-15.66%1,331,345
Oct 21, 2026210.56224.99206.00213.42213.424.55%1,534,242
Oct 20, 2026190.11207.50183.91204.14204.147.06%1,982,924
Oct 19, 2026201.23207.50189.91190.68190.68-0.43%2,256,072
Oct 16, 2026215.00216.00191.01191.50191.50-12.92%1,900,104
Oct 15, 2026231.22232.14207.03219.92219.92-10.36%1,837,770
Oct 14, 2026258.09263.63241.31245.35245.35-8.19%817,819
Oct 13, 2026248.29268.78244.53267.24267.243.02%1,053,187
Oct 12, 2026274.45275.96254.12259.40259.40-2.51%805,460
Oct 9, 2026267.97272.50259.10266.07266.071.43%600,350
Oct 8, 2026275.10277.26250.40262.32262.32-7.24%1,159,501
Oct 7, 2026288.00292.85276.65282.78282.78-5.52%850,900
Oct 6, 2026307.89309.53297.01299.29299.29-2.07%557,591
Oct 5, 2026307.39309.83293.07305.61305.61-1.07%827,434
Oct 2, 2026310.34313.56301.67308.90308.900.10%1,018,180
Oct 1, 2026330.00331.00305.93308.59308.596.80%1,463,963
Sep 30, 2026290.68292.08280.35288.94288.94-0.60%661,711
Sep 29, 2026293.65297.00283.59290.68290.681.96%539,944
Sep 28, 2026282.05287.54271.70285.10285.101.11%699,894
Sep 25, 2026281.20291.53276.00281.96281.962.14%774,217
Sep 24, 2026274.45281.81266.00276.06276.06-2.51%856,922
Sep 23, 2026266.50285.44261.94283.16283.165.52%1,623,102
Sep 22, 2026241.04268.65229.20268.34268.3419.85%1,991,262
Sep 21, 2026230.25232.74223.28223.90223.900.53%1,048,390
Sep 18, 2026219.62223.87212.20222.72222.722.93%1,724,908
Sep 17, 2026206.55219.02206.55216.39216.3917.66%1,684,362
Sep 16, 2026188.00190.00181.06183.91183.91-0.03%573,295
Sep 15, 2026188.07190.33176.76183.97183.97-0.41%582,037
Sep 14, 2026182.24189.47176.81184.73184.73-6.66%806,638
Sep 11, 2026180.65202.18180.50197.91197.9111.15%737,934
Sep 10, 2026177.02181.90174.00178.05178.05-3.17%458,227
Sep 9, 2026192.00197.19181.73183.87183.87-4.89%625,301
Sep 8, 2026191.59195.00188.84193.32193.322.53%434,755
Sep 4, 2026181.96190.03180.48188.55188.555.48%507,674
Sep 3, 2026182.50183.80172.60178.76178.76-1.56%519,924
Sep 2, 2026176.50182.26172.56181.59181.593.18%1,005,352