Vicor Corporation - VICR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	41.09	41.14	41.08	41.81	40.91	165,397
May 08, 2025	41.5	41.09	41.09	42.16	40.99	310,616
May 07, 2025	41.68	41.11	41.11	42.13	40.27	220,400
May 06, 2025	39.75	41.36	41.36	41.53	39.64	288,200
May 05, 2025	40.71	40.43	40.43	41.46	40.04	270,000
May 02, 2025	40.26	41.07	41.07	41.79	39.89	393,275
May 01, 2025	39.7	39.41	39.41	41.69	39.32	488,205
April 30, 2025	43.91	39.91	39.91	44.06	38.92	1.19M
April 29, 2025	51.05	51.91	51.91	52.35	50.11	319,400
April 28, 2025	51.81	51.53	51.53	53.23	49.88	168,600
April 25, 2025	49.85	51.49	51.49	51.74	49.69	131,600
April 24, 2025	47.98	50.67	50.67	51.13	47.52	146,604
April 23, 2025	49.1	47.75	47.75	50.6	47.63	191,500
April 22, 2025	45.96	46.84	46.84	47.71	45.96	155,400
April 21, 2025	45.45	45.25	45.25	46.1	44.09	117,522
April 17, 2025	46.7	46.76	46.76	47.55	46.22	115,877
April 16, 2025	46.31	46.67	46.67	47.1	45.4	157,167
April 15, 2025	46.8	47.04	47.04	48.02	46.66	306,147
April 14, 2025	46.86	46.67	46.67	48.11	45.89	186,200
April 11, 2025	46.31	46.59	46.59	47.32	45.06	105,626
April 10, 2025	47.47	46.3	46.3	48	44.88	189,517
April 09, 2025	42.97	49.16	49.16	50	42.33	406,120
April 08, 2025	45.07	43.29	43.29	46.22	41.79	345,294
April 07, 2025	39.49	43.37	43.37	45.74	39	328,600
April 04, 2025	42.7	42.09	42.09	43.67	39	510,890
April 03, 2025	44.25	44.69	44.69	45.86	44.08	305,200
April 02, 2025	45.63	48.57	48.57	49.27	45.55	200,492
April 01, 2025	46.63	47.02	47.02	48.04	46.01	186,870
March 31, 2025	47.21	46.78	46.78	47.5	45.45	307,900
March 28, 2025	50.18	48.4	48.4	50.77	47.57	289,200
March 27, 2025	52.73	50.63	50.63	53.79	50.35	153,510
March 26, 2025	54.19	53.47	53.47	54.29	52.81	154,106
March 25, 2025	55.29	54.6	54.6	56.5	54.01	166,044
March 24, 2025	55.01	55.37	55.37	55.95	54.45	162,351
March 21, 2025	51.91	53.64	53.64	53.75	50.67	393,156
March 20, 2025	53.94	52.96	52.96	54.95	52.78	173,400
March 19, 2025	53.25	54.43	54.43	55.61	53.16	216,564
March 18, 2025	54.92	53.09	53.09	54.92	52.96	221,335
March 17, 2025	53.28	55.51	55.51	55.7	53.04	200,523
March 14, 2025	52.38	53.66	53.66	54.12	52.2	227,700
March 13, 2025	53.33	51	51	53.37	50.5	212,600
March 12, 2025	51.51	53.31	53.31	54.23	50.32	330,196
March 11, 2025	49.16	50.09	50.09	51.27	48.64	298,309
March 10, 2025	57.2	48.94	48.94	57.22	46.86	824,300
March 07, 2025	59.52	59.55	59.55	59.92	57.33	217,033
March 06, 2025	59.85	59.17	59.17	61.12	58.46	220,627
March 05, 2025	59.49	60.98	60.98	61.23	58.84	297,400
March 04, 2025	59.41	59.31	59.31	61.77	57.82	390,141
March 03, 2025	63.93	60.62	60.62	63.99	59.82	383,099
February 28, 2025	61.11	63.33	63.33	63.68	60.56	236,884
February 27, 2025	64.92	61.68	61.68	65.07	61.39	321,900
February 26, 2025	61.94	64.71	64.71	65.7	61.9	449,666
February 25, 2025	60.01	60.44	60.44	62.13	54.9	507,700
February 24, 2025	63.57	60.35	60.35	64.09	59.81	460,103
February 21, 2025	54.61	63.67	63.67	65.5	53.32	1.28M
February 20, 2025	51.07	51.86	51.86	53.35	50.02	614,835
February 19, 2025	50.56	50.59	50.59	51.34	49.54	287,445
February 18, 2025	51.24	50.75	50.75	51.83	50.47	278,400
February 14, 2025	50.02	50.12	50.12	50.94	49.55	196,700
February 13, 2025	48.05	49.82	49.82	50.67	48.05	166,804

Vicor Corporation (VICR) NASDAQ