Vicor Corporation (VICR) NASDAQ

268.61

-4.92(-1.80%)

Updated at April 27 04:00PM

Currency In USD

VICR Historical Return

If you invested $1000 in Vicor Corporation (VICR) 10 years ago, it would be worth $26,995.98 as of April 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,882.08, while $1000 invested 1 year ago would be worth $5,212.69. This corresponds to total returns of 2,599.6%, 188.21%, 421.27%, respectively, with annualized returns of 39.01%, 23.56%, 421.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VICR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 27, 2026	279.99	268.61	268.61	280	255.47	803,651
April 24, 2026	267.55	273.53	273.53	276	261.34	721,508
April 23, 2026	263.38	260.13	260.13	273.14	248.05	1.11M
April 22, 2026	261.6	265	265	293.95	250	2.16M
April 21, 2026	206.68	246.24	246.24	256.37	203	2.03M
April 20, 2026	218	224.81	224.81	228.95	214	1.05M
April 17, 2026	208.85	218.05	218.05	224.76	208.01	1.08M
April 16, 2026	193.36	203.1	203.1	208	191.22	640,729
April 15, 2026	189.39	194.2	194.2	198.02	187.58	527,023
April 14, 2026	189	190.1	190.1	190.6	180.73	443,067
April 13, 2026	183.99	186.22	186.22	188.99	183.76	389,469
April 10, 2026	187.25	185.61	185.61	187.94	183.39	325,378
April 09, 2026	179.4	184.92	184.92	189	178.7	612,667
April 08, 2026	175.18	179.99	179.99	185.72	175.18	823,320
April 07, 2026	153.55	159.83	159.83	160.25	151.27	470,725
April 06, 2026	156.4	155.71	155.71	163.13	154.05	418,020
April 02, 2026	148.23	155.64	155.64	160	147.05	675,693
April 01, 2026	168.37	158.16	158.16	168.86	157.74	588,920
March 31, 2026	147.94	161	161	161.38	144.66	951,029
March 30, 2026	157.91	142.22	142.22	157.91	137.67	1.22M
March 27, 2026	155.23	153.02	153.02	156.9	149.79	817,708
March 26, 2026	179	157.96	157.96	179.25	156.02	1.01M
March 25, 2026	183.57	186	186	192	180.52	737,275
March 24, 2026	167.08	180.5	180.5	181.15	166.51	533,569
March 23, 2026	167.01	173.07	173.07	177.85	163.07	860,751
March 20, 2026	190.71	164.54	164.54	190.71	164	4.07M
March 19, 2026	182.47	190.13	190.13	192.14	171.37	801,515
March 18, 2026	197.49	191.84	191.84	201.84	191.49	828,279
March 17, 2026	185.75	196.33	196.33	196.68	185.5	740,004
March 16, 2026	178.25	185.42	185.42	189.95	177.32	1.04M
March 13, 2026	167.08	172.57	172.57	176.19	164.66	633,142
March 12, 2026	173.22	167.81	167.81	173.97	162.64	695,816
March 11, 2026	173.04	178.83	178.83	180.79	166.48	538,979
March 10, 2026	169.66	175.8	175.8	182.82	169.66	923,506
March 09, 2026	160.62	170.03	170.03	170.66	157.73	967,921
March 06, 2026	174.28	162.67	162.67	178.31	159.42	827,089
March 05, 2026	199.42	181.92	181.92	204.99	176.2	1.21M
March 04, 2026	205	203.19	203.19	209	195.69	778,399
March 03, 2026	195.02	201.97	201.97	202.28	191.17	806,311
March 02, 2026	195.27	209.19	209.19	209.53	195.27	930,100
February 27, 2026	202.65	201.4	201.4	205.61	190.5	828,448
February 26, 2026	194.7	205.64	205.64	205.92	192.14	870,276
February 25, 2026	192.13	197.16	197.16	203.86	191.01	1.03M
February 24, 2026	171	190.3	190.3	190.72	168.36	1.19M
February 23, 2026	169.5	171.8	171.8	186.28	165.25	1.06M
February 20, 2026	128.75	170.01	170.01	173.57	126	1.73M
February 19, 2026	154.06	152.84	152.84	159.87	150.37	682,419
February 18, 2026	158	155.61	155.61	163.73	153.53	420,345
February 17, 2026	156.11	157.28	157.28	160.44	151.52	453,450
February 13, 2026	164	155.96	155.96	164.6	153.28	556,230
February 12, 2026	162.31	164.29	164.29	171.85	161.21	521,568
February 11, 2026	159.42	160.71	160.71	167.49	156.53	478,547
February 10, 2026	159	157.43	157.43	159.23	146.67	688,450
February 09, 2026	159.9	159.04	159.04	161.55	155.24	398,525
February 06, 2026	153.07	159.87	159.87	161	153.07	773,314
February 05, 2026	146.28	148.19	148.19	156.35	141	697,544
February 04, 2026	168.39	152.09	152.09	170.75	148.5	939,576
February 03, 2026	169.84	166.76	166.76	177	161.92	745,039
February 02, 2026	156.38	165.35	165.35	167.44	156.13	420,866
January 30, 2026	166.98	157.67	157.67	174.8	157.05	467,526