Vicor Corporation - VICR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	146.28	148.19	148.19	156.35	141	696,561
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
January 29, 2026	168.52	171.53	171.53	173	160.75	435,700
January 28, 2026	165.45	166.51	166.51	170.41	162.5	308,369
January 27, 2026	160.1	164.03	164.03	164.66	157.78	320,696
January 26, 2026	151.67	158.46	158.46	160.97	148	449,159
January 23, 2026	165.24	153.29	153.29	167.55	153	686,915
January 22, 2026	164.93	166.78	166.78	171.52	161	737,929
January 21, 2026	159.28	162.08	162.08	162.63	154	465,613
January 20, 2026	147.77	157.4	157.4	162.08	146.58	749,054
January 16, 2026	146.08	149.88	149.88	153.5	146.08	427,401
January 15, 2026	149.02	145.48	145.48	154.9	145.05	529,008
January 14, 2026	138.12	145.32	145.32	148.72	136	547,400
January 13, 2026	139.8	138.61	138.61	140.13	134.11	426,247
January 12, 2026	141.34	139.12	139.12	141.34	125	820,376
January 09, 2026	138	142.31	142.31	144.15	137.2	530,906
January 08, 2026	139.47	136.11	136.11	140.86	130.86	558,644
January 07, 2026	138.2	139.47	139.47	142.18	136	553,797
January 06, 2026	138.21	138.92	138.92	143.01	133	1.3M
January 05, 2026	123.49	133.64	133.64	149.99	123	2.1M
January 02, 2026	111.46	116.86	116.86	120.53	110.08	611,315
December 31, 2025	113.68	109.6	109.6	114.49	109.15	486,575
December 30, 2025	112	113.7	113.7	116.33	111.55	679,584
December 29, 2025	109.48	112	112	112.21	108.89	366,300
December 26, 2025	108.83	111.02	111.02	111.65	106.52	418,446
December 24, 2025	109.57	108.46	108.46	109.57	107.04	254,600
December 23, 2025	109.96	108.97	108.97	110.18	105.25	521,164
December 22, 2025	106.76	111.02	111.02	112.31	104.11	669,721
December 19, 2025	98.17	104.4	104.4	104.61	97.75	794,384
December 18, 2025	99.63	98.29	98.29	101.43	97.42	324,459
December 17, 2025	97.09	97.19	97.19	100.47	95.25	412,768
December 16, 2025	95.41	93.45	93.45	96.51	91.25	327,615
December 15, 2025	98.05	95.59	95.59	99.24	94.54	446,606
December 12, 2025	100.31	97.8	97.8	100.95	95.05	494,732
December 11, 2025	99.47	100.97	100.97	102.19	96.55	249,600
December 10, 2025	99.5	100.83	100.83	101.47	97.67	381,210
December 09, 2025	97.8	99.3	99.3	99.84	97	239,052
December 08, 2025	98.11	98.69	98.69	99.51	96.1	324,825
December 05, 2025	94.87	96.83	96.83	97.83	92.49	245,400
December 04, 2025	92.46	94.54	94.54	96.45	91.03	282,753
December 03, 2025	90.47	92.82	92.82	93.5	87.04	234,755
December 02, 2025	90.19	91.14	91.14	93.75	89.11	382,789
December 01, 2025	87.62	89.73	89.73	92.42	86.75	267,164
November 28, 2025	90.1	89.35	89.35	90.16	88.91	125,646
November 26, 2025	88.9	89.54	89.54	90.91	88.5	319,717
November 25, 2025	87.02	88.15	88.15	88.94	84.37	276,648
November 24, 2025	86	87.66	87.66	88.46	85.58	221,800
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

Vicor Corporation (VICR) NASDAQ