NASDAQ : VICR
Vicor Corporation — Price history
Technology · Electronic Components · United States
Last price 191.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vicor Corporation (VICR) closed at 191.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 188.47 | 197.77 | 184.69 | 191.09 | 604,249 | -7.52% |
| 2026-10-29 | 207.71 | 214.2 | 203.43 | 206.62 | 473,379 | -4.63% |
| 2026-10-28 | 218.61 | 221.915 | 213.021 | 216.65 | 871,870 | +2.19% |
| 2026-10-27 | 199.44 | 212.45 | 198.583 | 212 | 928,526 | +8.85% |
| 2026-10-26 | 178.12 | 198.45 | 175.02 | 194.77 | 912,472 | +10.64% |
| 2026-10-23 | 177.15 | 179.808 | 168.59 | 176.04 | 798,949 | -2.19% |
| 2026-10-22 | 200.61 | 202.002 | 176.53 | 179.99 | 1,331,345 | -15.66% |
| 2026-10-21 | 210.56 | 224.99 | 206 | 213.42 | 1,534,242 | +4.55% |
| 2026-10-20 | 190.11 | 207.5 | 183.91 | 204.14 | 1,982,924 | +7.06% |
| 2026-10-19 | 201.23 | 207.5 | 189.91 | 190.68 | 2,256,072 | -0.43% |
| 2026-10-16 | 215 | 216 | 191.01 | 191.5 | 1,900,104 | -12.92% |
| 2026-10-15 | 231.22 | 232.135 | 207.03 | 219.92 | 1,837,770 | -10.36% |
| 2026-10-14 | 258.09 | 263.625 | 241.31 | 245.35 | 817,819 | -8.19% |
| 2026-10-13 | 248.29 | 268.78 | 244.53 | 267.24 | 1,053,187 | +3.02% |
| 2026-10-12 | 274.45 | 275.96 | 254.12 | 259.4 | 805,460 | -2.51% |
| 2026-10-09 | 267.97 | 272.5 | 259.095 | 266.07 | 600,350 | +1.43% |
| 2026-10-08 | 275.1 | 277.26 | 250.4 | 262.32 | 1,159,501 | -7.24% |
| 2026-10-07 | 288 | 292.851 | 276.65 | 282.78 | 850,900 | -5.52% |
| 2026-10-06 | 307.89 | 309.53 | 297.01 | 299.29 | 557,591 | -2.07% |
| 2026-10-05 | 307.39 | 309.83 | 293.067 | 305.61 | 827,434 | -1.07% |
| 2026-10-02 | 310.34 | 313.56 | 301.67 | 308.9 | 1,018,180 | +0.10% |
| 2026-10-01 | 330 | 331 | 305.93 | 308.59 | 1,463,963 | +6.80% |
| 2026-09-30 | 290.68 | 292.08 | 280.352 | 288.94 | 661,711 | -0.60% |
| 2026-09-29 | 293.65 | 297 | 283.59 | 290.68 | 539,944 | +1.96% |
| 2026-09-28 | 282.05 | 287.54 | 271.695 | 285.1 | 699,894 | +1.11% |
| 2026-09-25 | 281.2 | 291.53 | 276 | 281.96 | 774,217 | +2.14% |
| 2026-09-24 | 274.45 | 281.805 | 266 | 276.06 | 856,922 | -2.51% |
| 2026-09-23 | 266.5 | 285.44 | 261.94 | 283.16 | 1,623,102 | +5.52% |
| 2026-09-22 | 241.04 | 268.65 | 229.2 | 268.34 | 1,991,262 | +19.85% |
| 2026-09-21 | 230.25 | 232.74 | 223.28 | 223.9 | 1,048,390 | +0.53% |
| 2026-09-18 | 219.62 | 223.87 | 212.2 | 222.72 | 1,724,908 | +2.93% |
| 2026-09-17 | 206.55 | 219.015 | 206.55 | 216.39 | 1,684,362 | +17.66% |
| 2026-09-16 | 188 | 190 | 181.06 | 183.91 | 573,295 | -0.03% |
| 2026-09-15 | 188.07 | 190.326 | 176.76 | 183.97 | 582,037 | -0.41% |
| 2026-09-14 | 182.24 | 189.47 | 176.81 | 184.73 | 806,638 | -6.66% |
| 2026-09-11 | 180.65 | 202.18 | 180.5 | 197.91 | 737,934 | +11.15% |
| 2026-09-10 | 177.02 | 181.9 | 174 | 178.05 | 458,227 | -3.17% |
| 2026-09-09 | 192 | 197.185 | 181.73 | 183.87 | 625,301 | -4.89% |
| 2026-09-08 | 191.59 | 195 | 188.84 | 193.32 | 434,755 | +2.53% |
| 2026-09-04 | 181.96 | 190.03 | 180.48 | 188.55 | 507,673 | +5.48% |
| 2026-09-03 | 182.5 | 183.8 | 172.6 | 178.76 | 519,924 | -1.56% |
| 2026-09-02 | 176.5 | 182.26 | 172.56 | 181.59 | 1,005,352 | +3.18% |
| 2026-09-01 | 183.1 | 184.85 | 175.805 | 175.99 | 771,621 | -6.23% |
| 2026-08-31 | 187.75 | 189.52 | 183.65 | 187.68 | 637,777 | -0.04% |
| 2026-08-28 | 202 | 204.121 | 185.57 | 187.75 | 673,335 | -7.80% |
| 2026-08-27 | 204.09 | 206.79 | 195.17 | 203.64 | 589,238 | +3.25% |
| 2026-08-26 | 195.7 | 199.49 | 194.783 | 197.23 | 394,905 | +1.34% |
| 2026-08-25 | 197.495 | 201.95 | 191.69 | 194.62 | 638,711 | +2.44% |
| 2026-08-24 | 195.08 | 195.08 | 188.68 | 189.99 | 1,132,584 | -5.26% |
| 2026-08-21 | 211.06 | 211.602 | 199.51 | 200.54 | 513,745 | -3.42% |
| 2026-08-20 | 213.65 | 219.39 | 201.75 | 207.64 | 1,089,691 | -4.47% |
| 2026-08-19 | 242 | 242.52 | 210.57 | 217.35 | 1,467,842 | -10.34% |
| 2026-08-18 | 238.29 | 248.725 | 232.43 | 242.41 | 1,450,256 | -4.37% |
| 2026-08-17 | 242.175 | 255.74 | 239 | 253.5 | 810,280 | +7.99% |
| 2026-08-14 | 226 | 237 | 224.21 | 234.74 | 682,200 | +3.57% |
| 2026-08-13 | 226.65 | 233.87 | 224.155 | 226.64 | 1,153,204 | +0.23% |
| 2026-08-12 | 223.75 | 227.32 | 218 | 226.12 | 1,373,865 | +7.23% |
| 2026-08-11 | 213.77 | 217.05 | 210.52 | 210.88 | 420,458 | +0.99% |
| 2026-08-10 | 224.99 | 225.555 | 208.11 | 208.81 | 552,028 | -5.60% |
| 2026-08-07 | 224.78 | 229.1 | 215 | 221.2 | 341,556 | +1.13% |
| 2026-08-06 | 213.19 | 229 | 210 | 218.72 | 557,763 | -0.16% |
| 2026-08-05 | 222.5 | 232.35 | 218.62 | 219.08 | 398,874 | -3.27% |
| 2026-08-04 | 228.3 | 231.41 | 225.5 | 226.48 | 690,322 | +6.06% |
| 2026-08-03 | 200.01 | 217.77 | 198.26 | 213.54 | 705,367 | +2.98% |
| 2026-07-31 | 220.16 | 224 | 206.5 | 207.37 | 757,921 | +0.34% |
| 2026-07-30 | 195.4 | 207.435 | 195 | 206.67 | 957,070 | +13.08% |
| 2026-07-29 | 191.85 | 195.995 | 178.75 | 182.765 | 1,199,222 | -4.87% |
| 2026-07-28 | 195.92 | 196.402 | 178.72 | 192.12 | 1,102,838 | -6.94% |
| 2026-07-27 | 212.01 | 219.2 | 195.2 | 206.44 | 949,514 | -2.17% |
| 2026-07-24 | 228.68 | 234.87 | 207.06 | 211.01 | 964,711 | -8.80% |
| 2026-07-23 | 214.67 | 233.38 | 212.51 | 231.38 | 996,511 | +6.46% |
| 2026-07-22 | 206 | 227.34 | 198 | 217.35 | 1,373,385 | +1.23% |
| 2026-07-21 | 220.275 | 226.37 | 203.09 | 214.7 | 1,774,821 | -7.05% |
| 2026-07-20 | 239.82 | 247 | 230.01 | 230.99 | 1,025,604 | -2.79% |
| 2026-07-17 | 215.12 | 246.865 | 211.25 | 237.62 | 966,268 | +3.13% |
| 2026-07-16 | 247.62 | 249.81 | 227.669 | 230.41 | 883,230 | -11.45% |
| 2026-07-15 | 272.15 | 279 | 245.6 | 260.2 | 619,044 | -1.63% |
| 2026-07-14 | 268.41 | 270 | 253.38 | 264.5 | 672,229 | +4.89% |
| 2026-07-13 | 261.19 | 265.5 | 250.76 | 252.16 | 504,664 | -7.31% |
| 2026-07-10 | 273 | 278 | 265 | 272.05 | 375,653 | -1.94% |
| 2026-07-09 | 276.15 | 289.8 | 275.595 | 277.43 | 559,473 | +5.42% |
| 2026-07-08 | 249.04 | 265.7 | 247.44 | 263.16 | 605,794 | +2.26% |
| 2026-07-07 | 265.5 | 270.025 | 246.43 | 257.34 | 1,204,577 | -9.81% |
| 2026-07-06 | 292.51 | 303.61 | 283.68 | 285.34 | 666,221 | +0.84% |
| 2026-07-02 | 349.51 | 350.52 | 280.01 | 282.95 | 1,156,080 | -19.21% |
| 2026-07-01 | 367.445 | 367.67 | 345.83 | 350.21 | 667,641 | -7.79% |
| 2026-06-30 | 366.79 | 382.65 | 353.8 | 379.78 | 778,452 | +3.54% |
| 2026-06-29 | 331.01 | 370 | 319.87 | 366.79 | 1,024,262 | +12.19% |
| 2026-06-26 | 319.53 | 326.93 | 302 | 326.93 | 4,158,712 | -1.41% |
| 2026-06-25 | 336.82 | 345 | 320 | 331.59 | 495,629 | +2.89% |
| 2026-06-24 | 334.9 | 342 | 313 | 322.28 | 645,845 | -4.12% |
| 2026-06-23 | 331.33 | 349.47 | 320.74 | 336.12 | 1,031,656 | -8.05% |
| 2026-06-22 | 350 | 369.396 | 350 | 365.53 | 922,257 | +10.31% |
| 2026-06-18 | 338 | 342 | 323.98 | 331.37 | 946,374 | +1.91% |
| 2026-06-17 | 330.62 | 338.21 | 320.94 | 325.17 | 476,035 | +1.47% |
| 2026-06-16 | 325.255 | 343.39 | 319.495 | 320.46 | 580,576 | -0.60% |
| 2026-06-15 | 324 | 335 | 308.38 | 322.41 | 673,151 | +6.14% |
| 2026-06-12 | 300.61 | 310.11 | 292.77 | 303.77 | 473,404 | +1.92% |
| 2026-06-11 | 284 | 302.06 | 278.98 | 298.06 | 541,343 | +8.18% |
| 2026-06-10 | 279.42 | 300.36 | 268.26 | 275.51 | 732,516 | -2.81% |
| 2026-06-09 | 285.5 | 296.44 | 258.91 | 283.48 | 1,028,500 | +3.09% |
| 2026-06-08 | 281.43 | 283.632 | 260.28 | 274.97 | 726,048 | +1.45% |
| 2026-06-05 | 295.55 | 295.55 | 265.72 | 271.04 | 926,563 | -11.46% |
| 2026-06-04 | 310.32 | 320.18 | 300 | 306.12 | 819,454 | -7.37% |
| 2026-06-03 | 339.5 | 340.19 | 323.37 | 330.48 | 478,007 | -0.74% |
| 2026-06-02 | 335.73 | 336 | 315.04 | 332.95 | 685,110 | +1.25% |
| 2026-06-01 | 325.14 | 330.13 | 311.98 | 328.85 | 622,937 | -1.79% |
| 2026-05-29 | 345.94 | 347.25 | 316.95 | 334.84 | 558,048 | -2.12% |
| 2026-05-28 | 345.68 | 351.36 | 325.85 | 342.09 | 622,488 | -1.08% |
| 2026-05-27 | 338.6 | 361.89 | 337.705 | 345.84 | 1,190,202 | +3.87% |
| 2026-05-26 | 296.45 | 334.62 | 282 | 332.95 | 1,590,469 | +24.24% |
| 2026-05-22 | 270.305 | 277.59 | 263.31 | 267.99 | 474,839 | -0.11% |
| 2026-05-21 | 262.96 | 271 | 257 | 268.29 | 479,390 | +1.55% |
| 2026-05-20 | 250.04 | 264.98 | 243.56 | 264.2 | 809,253 | +8.53% |
| 2026-05-19 | 238.92 | 248.51 | 231 | 243.43 | 832,459 | -2.24% |
| 2026-05-18 | 275 | 275.75 | 242.19 | 249.02 | 1,056,008 | -9.01% |
| 2026-05-15 | 266.66 | 280.475 | 263.63 | 273.67 | 1,097,459 | -5.81% |
| 2026-05-14 | 313.5 | 316.82 | 288 | 290.54 | 1,080,233 | -6.06% |
| 2026-05-13 | 307.13 | 315 | 287.512 | 309.27 | 1,108,713 | +5.72% |
| 2026-05-12 | 303.03 | 306.8 | 271.632 | 292.53 | 1,335,061 | -6.53% |