Vicor Corporation (VICR) NASDAQ

283.48

+8.51(+3.09%)

Updated at June 09 04:00PM

Currency In USD

VICR Historical Return

If you invested $1000 in Vicor Corporation (VICR) 10 years ago, it would be worth $26,079.12 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,048.17, while $1000 invested 1 year ago would be worth $6,184.12. This corresponds to total returns of 2,507.91%, 204.82%, 518.41%, respectively, with annualized returns of 38.53%, 24.96%, 518.41%.

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
June 09, 2026	285.5	283.48	283.48	296.44	258.91	1.02M
June 08, 2026	281.43	274.97	274.97	283.63	260.28	725,766
June 05, 2026	295.55	271.04	271.04	295.55	265.72	909,212
June 04, 2026	310.32	306.12	306.12	320.18	300	816,016
June 03, 2026	339.5	330.48	330.48	340.02	323.37	467,287
June 02, 2026	335.73	332.95	332.95	336	315.04	684,184
June 01, 2026	325.14	328.85	328.85	330.13	311.98	619,168
May 29, 2026	345.94	334.84	334.84	347.25	316.95	547,048
May 28, 2026	345.68	342.09	342.09	351.36	325.85	620,428
May 27, 2026	338.6	345.84	345.84	361.89	337.71	1.19M
May 26, 2026	295.26	332.95	332.95	334.62	282.44	1.59M
May 22, 2026	270.31	267.99	267.99	277.59	267.99	469,747
May 21, 2026	262.96	268.29	268.29	271	257	478,649
May 20, 2026	250.04	264.2	264.2	264.98	243.56	808,019
May 19, 2026	238.92	243.43	243.43	248.51	231	831,840
May 18, 2026	275	249.02	249.02	275.75	242.19	1.05M
May 15, 2026	266.66	273.67	273.67	280.48	263.63	1.1M
May 14, 2026	313.5	290.54	290.54	316.82	288	1.08M
May 13, 2026	307.13	309.27	309.27	315	287.51	1.1M
May 12, 2026	303.03	292.53	292.53	306.8	271.63	1.33M
May 11, 2026	280.01	312.96	312.96	313.52	279.78	1.79M
May 08, 2026	272	256.47	256.47	273	249.66	679,472
May 07, 2026	277.25	261.34	261.34	277.94	259	672,503
May 06, 2026	274	280.34	280.34	280.98	261.67	884,399
May 05, 2026	258.54	266.01	266.01	269.44	250.64	606,898
May 04, 2026	268.03	251.02	251.02	268.61	241.2	811,323
May 01, 2026	267.69	268.36	268.36	275	263.54	572,019
April 30, 2026	263.83	269.27	269.27	270.3	251.89	617,537
April 29, 2026	255.02	256.7	256.7	258.44	233.5	874,371
April 28, 2026	254.65	248.7	248.7	255.09	238.55	1.02M
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