Vicor Corporation - VICR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	82.66	84.37	84.37	86.39	80.29	340,440
November 20, 2025	88.94	83.28	83.28	91	82.72	394,003
November 19, 2025	85.21	85.07	85.07	88.76	84.42	261,700
November 18, 2025	85.11	84.66	84.66	87.6	83.14	226,754
November 17, 2025	87.69	87.08	87.08	90.81	86.13	305,900
November 14, 2025	84.92	89	89	91.19	84.51	341,100
November 13, 2025	93.4	88.58	88.58	93.4	87.51	307,200
November 12, 2025	99.55	94.35	94.35	101	93.84	653,500
November 11, 2025	92.13	92.58	92.58	93.61	89.93	358,700
November 10, 2025	91.15	92.39	92.39	94.42	90.5	346,455
November 07, 2025	86.27	87.43	87.43	87.56	82	544,342
November 06, 2025	95	89.02	89.02	96	88.71	399,215
November 05, 2025	88.83	94.88	94.88	94.9	86.4	476,887
November 04, 2025	90.4	88.36	88.36	91.53	88.19	400,838
November 03, 2025	91.25	93.35	93.35	95	89.51	465,479
October 31, 2025	91.37	90.73	90.73	92.59	89.98	343,856
October 30, 2025	90.05	91.42	91.42	91.88	89.56	309,431
October 29, 2025	89.66	91.17	91.17	92.87	88	379,600
October 28, 2025	89.58	89.65	89.65	90.6	87.77	371,700
October 27, 2025	92.88	90	90	93.49	89.2	476,395
October 24, 2025	94.07	90.44	90.44	96.58	89.48	1.04M
October 23, 2025	84.36	92.98	92.98	93.4	83.5	1.78M
October 22, 2025	79.73	85.76	85.76	89.89	79	3.39M
October 21, 2025	61.65	65.8	65.8	68.67	60.95	1.63M
October 20, 2025	59.66	58.04	58.04	61.85	57.55	367,500
October 17, 2025	59.35	57.43	57.43	60.96	57	466,850
October 16, 2025	58	60.47	60.47	61.4	57.96	599,000
October 15, 2025	54.59	57.31	57.31	57.32	54.07	409,471
October 14, 2025	50.82	53.65	53.65	54.11	50.31	284,930
October 13, 2025	50.1	51.96	51.96	52.5	49.83	256,920
October 10, 2025	52.67	48.56	48.56	53.17	48.53	258,472
October 09, 2025	51.82	52.62	52.62	52.94	50.52	195,424
October 08, 2025	48.86	51.5	51.5	51.58	48.79	263,711
October 07, 2025	50.45	48.63	48.63	51.16	48.55	243,603
October 06, 2025	49.96	49.97	49.97	50.62	49.39	303,107
October 03, 2025	49.39	49.03	49.03	50.34	48.92	224,512
October 02, 2025	49.82	48.88	48.88	50.02	48.6	234,737
October 01, 2025	49.12	49.31	49.31	50.17	48.81	322,240
September 30, 2025	48.31	49.72	49.72	49.75	48.31	317,900
September 29, 2025	49.46	48.46	48.46	50	48.39	529,200
September 26, 2025	52.19	48.67	48.67	52.57	47.56	459,300
September 25, 2025	51.81	52.14	52.14	52.58	51.3	168,200
September 24, 2025	53.8	52.81	52.81	53.98	52.59	215,712
September 23, 2025	54.97	53.82	53.82	55.52	53.7	271,949
September 22, 2025	52.76	54.72	54.72	55.03	52.58	181,909
September 19, 2025	54.01	52.88	52.88	54.32	52.73	454,800
September 18, 2025	53.3	53.84	53.84	54.22	52.15	235,500
September 17, 2025	52.12	52.21	52.21	53.4	51.43	219,249
September 16, 2025	51.83	52.06	52.06	52.42	51.06	327,437
September 15, 2025	51	51.89	51.89	52.33	50.85	327,217
September 12, 2025	50.96	50.77	50.77	51.34	50.24	260,300
September 11, 2025	50.26	50.96	50.96	51.26	50.13	198,243
September 10, 2025	50.41	50.09	50.09	51.38	50	189,827
September 09, 2025	50.56	50.06	50.06	50.81	49.36	234,100
September 08, 2025	52	50.56	50.56	52.37	50.37	296,406
September 05, 2025	52.21	51.8	51.8	53.05	51.19	210,931
September 04, 2025	50.67	51.9	51.9	51.94	50.21	283,610
September 03, 2025	50.57	50.51	50.51	50.65	49.56	262,149
September 02, 2025	49.53	50.47	50.47	50.52	49.14	294,813
August 29, 2025	51.85	51.11	51.11	52.12	50.72	410,000

Vicor Corporation (VICR) NASDAQ