Vicor Corporation - VICR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	51.5	52.13	52.13	52.62	51.46	421,700
August 27, 2025	51.3	51.32	51.32	51.54	50.54	261,616
August 26, 2025	50.74	51.51	51.51	51.88	50.6	520,624
August 25, 2025	50.96	50.7	50.7	51.51	50.6	392,997
August 22, 2025	47.09	50.95	50.95	51.18	46.96	392,593
August 21, 2025	46.25	46.71	46.71	47.2	45.79	252,400
August 20, 2025	47	46.49	46.49	47.35	45.44	358,423
August 19, 2025	48.25	47.24	47.24	48.35	47.02	238,293
August 18, 2025	47.6	48.13	48.13	48.46	47.45	274,500
August 15, 2025	47.28	47.65	47.65	48.04	46.81	416,329
August 14, 2025	48.49	47.25	47.25	48.62	46.87	431,538
August 13, 2025	48.5	49.48	49.48	49.86	48.01	327,703
August 12, 2025	46.78	48.43	48.43	48.9	46.62	463,270
August 11, 2025	47.12	46.28	46.28	47.52	45.7	398,928
August 08, 2025	46.51	46.84	46.84	47.45	45.99	349,800
August 07, 2025	46.86	46.02	46.02	47	45.41	286,242
August 06, 2025	46.65	46.13	46.13	46.79	44.97	544,001
August 05, 2025	46.36	46.91	46.91	47.89	45.77	567,613
August 04, 2025	44.62	46.08	46.08	46.09	44.37	432,323
August 01, 2025	42.56	43.85	43.85	44.42	41.76	631,300
July 31, 2025	45.73	44.44	44.44	46.21	44.33	413,879
July 30, 2025	45.8	45.81	45.81	46.41	44.84	398,550
July 29, 2025	46.42	45.72	45.72	47.15	45.25	407,615
July 28, 2025	46.57	45.97	45.97	47.45	45.06	467,557
July 25, 2025	47.28	46.41	46.41	47.8	45.26	420,538
July 24, 2025	52.46	47.15	47.15	52.65	46.46	737,106
July 23, 2025	62.65	52.68	52.68	63	51.12	2.48M
July 22, 2025	47.5	45.2	45.2	47.55	43.68	690,617
July 21, 2025	47.8	47.8	47.8	48.72	47.61	219,848
July 18, 2025	48.95	47.51	47.51	49.03	47.38	190,518
July 17, 2025	47.64	48.39	48.39	48.99	47.64	255,843
July 16, 2025	46.99	47.32	47.32	47.48	45.71	191,763
July 15, 2025	46.86	46.69	46.69	47	46.12	195,028
July 14, 2025	46.11	46.16	46.16	46.5	45.64	123,900
July 11, 2025	46.53	46.25	46.25	46.83	45.92	119,543
July 10, 2025	47.03	47.06	47.06	47.57	46.26	149,200
July 09, 2025	46.13	46.72	46.72	47.45	46.09	231,700
July 08, 2025	45.69	45.64	45.64	46.58	45.12	140,673
July 07, 2025	45.91	45.39	45.39	46.02	44.99	165,850
July 03, 2025	46.37	46.27	46.27	46.9	45.91	91,415
July 02, 2025	45.18	45.85	45.85	45.95	45.01	156,297
July 01, 2025	44.83	45.34	45.34	45.94	44.03	189,400

Vicor Corporation (VICR) NASDAQ