Vicor Corporation VICR
159.05 USD -5.64 (-3.42%)
Regular-session close
155.00 -4.05 -2.55%
After hours · Nov 13, 5:42 PM ET
151.43 Day range 166.13
83.28 52-week range 379.78
- YTD
- +45.12%
- 1 year
- +79.56%
VICR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 165.85 | 166.13 | 151.43 | 159.05 | -5.64 | -3.42% | 505,671 |
| Nov 12, 2026 | 157.86 | 169.94 | 155.50 | 164.69 | -3.41 | -2.03% | 379,880 |
| Nov 11, 2026 | 177.91 | 177.91 | 167.88 | 168.10 | +6.42 | +3.97% | 532,103 |
| Nov 10, 2026 | 158.50 | 169.83 | 156.71 | 161.68 | -1.83 | -1.12% | 455,300 |
| Nov 9, 2026 | 152.23 | 165.79 | 149.07 | 163.51 | +16.63 | +11.32% | 692,100 |
| Nov 6, 2026 | 146.41 | 149.03 | 138.57 | 146.88 | +11.78 | +8.72% | 1,316,900 |
| Nov 5, 2026 | 151.64 | 151.90 | 128.87 | 135.10 | -23.97 | -15.07% | 1,549,300 |
| Nov 4, 2026 | 171.53 | 172.81 | 154.33 | 159.07 | -19.94 | -11.14% | 1,181,300 |
| Nov 3, 2026 | 182.14 | 186.07 | 176.33 | 179.01 | +4.04 | +2.31% | 794,400 |
| Nov 2, 2026 | 193.62 | 195.80 | 174.17 | 174.97 | -16.12 | -8.44% | 810,300 |
| Oct 30, 2026 | 188.47 | 197.77 | 184.69 | 191.09 | -15.53 | -7.52% | 601,700 |
| Oct 29, 2026 | 207.71 | 214.20 | 203.43 | 206.62 | -10.03 | -4.63% | 465,600 |
| Oct 28, 2026 | 218.61 | 221.92 | 213.02 | 216.65 | +4.65 | +2.19% | 869,800 |
| Oct 27, 2026 | 199.44 | 212.45 | 198.58 | 212.00 | +17.23 | +8.85% | 924,900 |
| Oct 26, 2026 | 178.12 | 198.45 | 175.02 | 194.77 | +18.73 | +10.64% | 909,800 |
| Oct 23, 2026 | 177.15 | 179.81 | 168.59 | 176.04 | -3.95 | -2.19% | 797,300 |
| Oct 22, 2026 | 200.61 | 202.00 | 176.53 | 179.99 | -33.43 | -15.66% | 1,326,100 |
| Oct 21, 2026 | 210.56 | 224.99 | 206.00 | 213.42 | +9.28 | +4.55% | 1,530,500 |
| Oct 20, 2026 | 190.11 | 207.50 | 183.91 | 204.14 | +13.46 | +7.06% | 1,977,300 |
| Oct 19, 2026 | 201.23 | 207.50 | 189.91 | 190.68 | -0.82 | -0.43% | 2,249,800 |
| Oct 16, 2026 | 215.00 | 216.00 | 191.01 | 191.50 | -28.42 | -12.92% | 1,894,900 |
| Oct 15, 2026 | 231.22 | 232.14 | 207.03 | 219.92 | -25.43 | -10.36% | 1,833,100 |
| Oct 14, 2026 | 258.09 | 263.62 | 241.31 | 245.35 | -21.89 | -8.19% | 809,000 |
| Oct 13, 2026 | 248.29 | 268.78 | 244.53 | 267.24 | +7.84 | +3.02% | 1,052,400 |
| Oct 12, 2026 | 274.45 | 275.96 | 254.12 | 259.40 | -6.67 | -2.51% | 803,300 |
| Oct 9, 2026 | 267.97 | 272.50 | 259.10 | 266.07 | +3.75 | +1.43% | 600,200 |
| Oct 8, 2026 | 275.10 | 277.26 | 250.40 | 262.32 | -20.46 | -7.24% | 1,157,700 |
| Oct 7, 2026 | 288.00 | 292.85 | 276.65 | 282.78 | -16.51 | -5.52% | 849,600 |
| Oct 6, 2026 | 307.89 | 309.53 | 297.01 | 299.29 | -6.32 | -2.07% | 557,100 |
| Oct 5, 2026 | 307.39 | 309.83 | 293.07 | 305.61 | -3.29 | -1.07% | 827,000 |
| Oct 2, 2026 | 310.34 | 313.56 | 301.67 | 308.90 | +0.31 | +0.10% | 1,015,600 |
| Oct 1, 2026 | 330.00 | 331.00 | 305.93 | 308.59 | +19.65 | +6.80% | 1,462,800 |
| Sep 30, 2026 | 290.68 | 292.08 | 280.35 | 288.94 | -1.74 | -0.60% | 661,700 |
| Sep 29, 2026 | 293.65 | 297.00 | 283.59 | 290.68 | +5.58 | +1.96% | 538,400 |
| Sep 28, 2026 | 282.05 | 287.54 | 271.70 | 285.10 | +3.14 | +1.11% | 695,800 |
| Sep 25, 2026 | 281.20 | 291.53 | 276.00 | 281.96 | +5.90 | +2.14% | 773,400 |
| Sep 24, 2026 | 274.45 | 281.81 | 266.00 | 276.06 | -7.10 | -2.51% | 856,800 |
| Sep 23, 2026 | 266.50 | 285.44 | 261.94 | 283.16 | +14.82 | +5.52% | 1,618,100 |
| Sep 22, 2026 | 241.04 | 268.65 | 229.20 | 268.34 | +44.44 | +19.85% | 1,985,600 |
| Sep 21, 2026 | 230.25 | 232.74 | 223.28 | 223.90 | +1.18 | +0.53% | 1,038,600 |
| Sep 18, 2026 | 219.62 | 223.87 | 212.20 | 222.72 | +6.33 | +2.93% | 1,724,000 |
| Sep 17, 2026 | 206.55 | 219.02 | 206.55 | 216.39 | +32.48 | +17.66% | 1,682,300 |
| Sep 16, 2026 | 188.00 | 190.00 | 181.06 | 183.91 | -0.06 | -0.03% | 573,300 |
| Sep 15, 2026 | 188.07 | 190.33 | 176.76 | 183.97 | -0.76 | -0.41% | 582,000 |
| Sep 14, 2026 | 182.24 | 189.47 | 176.81 | 184.73 | -13.18 | -6.66% | 806,300 |
| Sep 11, 2026 | 180.65 | 202.18 | 180.50 | 197.91 | +19.86 | +11.15% | 737,500 |
| Sep 10, 2026 | 177.02 | 181.90 | 174.00 | 178.05 | -5.82 | -3.17% | 458,000 |
| Sep 9, 2026 | 192.00 | 197.19 | 181.73 | 183.87 | -9.45 | -4.89% | 625,100 |
| Sep 8, 2026 | 191.59 | 195.00 | 188.84 | 193.32 | +4.77 | +2.53% | 434,700 |
| Sep 4, 2026 | 181.96 | 190.03 | 180.48 | 188.55 | +9.79 | +5.48% | 507,100 |
| Sep 3, 2026 | 182.50 | 183.80 | 172.60 | 178.76 | -2.83 | -1.56% | 519,600 |
| Sep 2, 2026 | 176.50 | 182.26 | 172.56 | 181.59 | +5.60 | +3.18% | 1,005,200 |
| Sep 1, 2026 | 183.10 | 184.85 | 175.81 | 175.99 | -11.69 | -6.23% | 771,200 |
| Aug 31, 2026 | 187.75 | 189.52 | 183.65 | 187.68 | -0.07 | -0.04% | 637,600 |
| Aug 28, 2026 | 202.00 | 204.12 | 185.57 | 187.75 | -15.89 | -7.80% | 672,800 |
| Aug 27, 2026 | 204.09 | 206.79 | 195.17 | 203.64 | +6.41 | +3.25% | 587,000 |
| Aug 26, 2026 | 195.70 | 199.49 | 194.78 | 197.23 | +2.61 | +1.34% | 391,700 |
| Aug 25, 2026 | 197.50 | 201.95 | 191.69 | 194.62 | +4.63 | +2.44% | 638,500 |
| Aug 24, 2026 | 195.08 | 195.08 | 188.68 | 189.99 | -10.55 | -5.26% | 1,132,200 |
| Aug 21, 2026 | 211.06 | 211.60 | 199.51 | 200.54 | -7.10 | -3.42% | 513,100 |
| Aug 20, 2026 | 213.65 | 219.39 | 201.75 | 207.64 | -9.71 | -4.47% | 1,089,500 |
| Aug 19, 2026 | 242.00 | 242.52 | 210.57 | 217.35 | -25.06 | -10.34% | 1,467,800 |
| Aug 18, 2026 | 238.29 | 248.73 | 232.43 | 242.41 | -11.09 | -4.37% | 1,450,300 |
| Aug 17, 2026 | 242.18 | 255.74 | 239.00 | 253.50 | +18.76 | +7.99% | 810,300 |
| Aug 14, 2026 | 226.00 | 237.00 | 224.21 | 234.74 | +8.10 | +3.57% | 682,200 |
65 days, newest first. Daily bars as drawn on the VICR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.