Vicor Corporation - VICR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	44.83	45.34	45.34	45.94	44.03	189,400
June 30, 2025	46.64	45.36	45.36	46.72	43.43	602,641
June 27, 2025	47.61	46.66	46.66	47.61	45.71	612,309
June 26, 2025	46.45	47.31	47.31	48.1	46.16	347,700
June 25, 2025	45.6	46.05	46.05	47.38	45.22	695,203
June 24, 2025	44.63	45.39	45.39	45.46	43.93	262,900
June 23, 2025	43.78	43.83	43.83	45.11	42.35	185,100
June 20, 2025	45.71	44.07	44.07	45.78	43.94	224,100
June 18, 2025	44.49	45.47	45.47	45.79	43.96	153,023
June 17, 2025	44.47	44.25	44.25	45.01	44.07	136,300
June 16, 2025	44.55	44.84	44.84	45.51	44.55	141,539
June 13, 2025	43.97	43.65	43.65	44.99	43.47	178,622
June 12, 2025	45	45	45	45.46	44.52	91,332
June 11, 2025	46.1	45.43	45.43	46.49	45.32	144,830
June 10, 2025	46.03	45.79	45.79	46.32	45.54	123,626
June 09, 2025	45.61	45.84	45.84	46.38	45.44	157,000
June 06, 2025	45.19	45.26	45.26	45.73	44.78	121,501
June 05, 2025	44.43	44.31	44.31	45.05	43.94	173,624
June 04, 2025	43.96	44.19	44.19	44.46	43.74	154,300
June 03, 2025	43.34	43.89	43.89	44.26	43.18	164,535
June 02, 2025	43.35	43.11	43.11	43.35	42.33	186,900
May 30, 2025	42.56	43.64	43.64	43.92	41.92	259,500
May 29, 2025	43	42.77	42.77	43	41.85	235,047
May 28, 2025	42.57	42.32	42.32	42.77	41.74	170,600
May 27, 2025	42.47	42.5	42.5	43.19	41.58	176,746
May 23, 2025	40.54	41.67	41.67	41.83	40.54	149,924
May 22, 2025	41.07	41.55	41.55	42.32	40.97	178,800
May 21, 2025	42.98	41.47	41.47	43.08	41.23	175,246
May 20, 2025	43.01	43.54	43.54	43.64	42.7	194,800
May 19, 2025	42.48	43.15	43.15	43.28	42.15	248,942
May 16, 2025	43.34	43.37	43.37	43.99	43.02	237,705
May 15, 2025	43.62	43.11	43.11	43.92	42.2	228,400
May 14, 2025	44.69	44.18	44.18	45.46	44.08	218,005
May 13, 2025	44.41	44.57	44.57	44.88	43.85	199,087
May 12, 2025	43.7	43.91	43.91	44.54	42.56	321,641
May 09, 2025	41.09	41.14	41.08	41.81	40.91	165,397
May 08, 2025	41.5	41.09	41.09	42.16	40.99	310,616
May 07, 2025	41.68	41.11	41.11	42.13	40.27	220,400
May 06, 2025	39.75	41.36	41.36	41.53	39.64	288,200
May 05, 2025	40.71	40.43	40.43	41.46	40.04	270,000
May 02, 2025	40.26	41.07	41.07	41.79	39.89	393,275
May 01, 2025	39.7	39.41	39.41	41.69	39.32	488,205
April 30, 2025	43.91	39.91	39.91	44.06	38.92	1.19M
April 29, 2025	51.05	51.91	51.91	52.35	50.11	319,400
April 28, 2025	51.81	51.53	51.53	53.23	49.88	168,600
April 25, 2025	49.85	51.49	51.49	51.74	49.69	131,600
April 24, 2025	47.98	50.67	50.67	51.13	47.52	146,604
April 23, 2025	49.1	47.75	47.75	50.6	47.63	191,500
April 22, 2025	45.96	46.84	46.84	47.71	45.96	155,400
April 21, 2025	45.45	45.25	45.25	46.1	44.09	117,522
April 17, 2025	46.7	46.76	46.76	47.55	46.22	115,877
April 16, 2025	46.31	46.67	46.67	47.1	45.4	157,167
April 15, 2025	46.8	47.04	47.04	48.02	46.66	306,147
April 14, 2025	46.86	46.67	46.67	48.11	45.89	186,200
April 11, 2025	46.31	46.59	46.59	47.32	45.06	105,626
April 10, 2025	47.47	46.3	46.3	48	44.88	189,517
April 09, 2025	42.97	49.16	49.16	50	42.33	406,120
April 08, 2025	45.07	43.29	43.29	46.22	41.79	345,294
April 07, 2025	39.49	43.37	43.37	45.74	39	328,600
April 04, 2025	42.7	42.09	42.09	43.67	39	510,890

Vicor Corporation (VICR) NASDAQ