If you invested $1000 in Vicor Corporation (VICR) 10 years ago, it would be worth $22,617.59 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,828.1, while $1000 invested 1 year ago would be worth $4,779.6. This corresponds to total returns of 2,161.76%, 82.81%, 377.96%, respectively, with annualized returns of 36.57%, 12.82%, 377.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 07, 2026 | 224.78 | 221.2 | 221.2 | 229.1 | 215 | 341,407 |
| August 06, 2026 | 213.19 | 218.72 | 218.72 | 229 | 210 | 557,335 |
| August 05, 2026 | 222.5 | 219.08 | 219.08 | 232.35 | 218.62 | 398,378 |
| August 04, 2026 | 228.3 | 226.48 | 226.48 | 231.41 | 225.5 | 687,550 |
| August 03, 2026 | 200.01 | 213.54 | 213.54 | 217.77 | 198.26 | 701,915 |
| July 31, 2026 | 220.16 | 207.37 | 207.37 | 224 | 206.5 | 756,328 |
| July 30, 2026 | 195.4 | 206.67 | 206.67 | 207.44 | 195 | 948,706 |
| July 29, 2026 | 191.85 | 182.77 | 182.77 | 196 | 178.75 | 1.2M |
| July 28, 2026 | 195.92 | 192.12 | 192.12 | 196.4 | 178.72 | 1.09M |
| July 27, 2026 | 212.01 | 206.44 | 206.44 | 219.2 | 195.2 | 946,673 |
| July 23, 2026 | 214.67 | 231.38 | 231.38 | 233.38 | 212.51 | 977,009 |
| July 22, 2026 | 206 | 217.35 | 217.35 | 227.34 | 198 | 1.37M |
| July 21, 2026 | 220.28 | 214.7 | 214.7 | 226.37 | 203.09 | 1.77M |
| July 20, 2026 | 239.82 | 230.99 | 230.99 | 247 | 230.01 | 1.02M |
| July 17, 2026 | 215.12 | 237.62 | 237.62 | 246.87 | 211.25 | 965,197 |
| July 16, 2026 | 247.62 | 230.41 | 230.41 | 249.81 | 227.67 | 881,463 |
| July 15, 2026 | 272.15 | 260.2 | 260.2 | 279 | 245.6 | 618,108 |
| July 14, 2026 | 268.41 | 264.5 | 264.5 | 270 | 253.38 | 663,114 |
| July 13, 2026 | 261.19 | 252.16 | 252.16 | 265.5 | 250.76 | 502,059 |
| July 10, 2026 | 273 | 272.05 | 272.05 | 278 | 265 | 374,523 |
| July 09, 2026 | 276.15 | 277.43 | 277.43 | 289.8 | 275.6 | 554,811 |
| July 08, 2026 | 249.04 | 263.16 | 263.16 | 265.7 | 247.44 | 605,098 |
| July 07, 2026 | 265.5 | 257.34 | 257.34 | 270.02 | 246.43 | 1.2M |
| July 06, 2026 | 292.51 | 285.34 | 285.34 | 303.61 | 283.68 | 661,396 |
| July 02, 2026 | 349.51 | 282.95 | 282.95 | 350.52 | 280.01 | 1.15M |
| July 01, 2026 | 367.45 | 350.21 | 350.21 | 367.67 | 345.83 | 664,974 |
| June 30, 2026 | 366.79 | 379.78 | 379.78 | 382.65 | 353.8 | 758,281 |
| June 29, 2026 | 331.01 | 366.79 | 366.79 | 370 | 319.87 | 1.02M |
| June 26, 2026 | 319.53 | 326.93 | 326.93 | 326.93 | 302 | 4.16M |
| June 25, 2026 | 336.82 | 331.59 | 331.59 | 345 | 320 | 493,692 |
| June 24, 2026 | 334.9 | 322.28 | 322.28 | 342 | 313 | 641,829 |
| June 23, 2026 | 331.33 | 336.12 | 336.12 | 349.47 | 320.74 | 1.03M |
| June 22, 2026 | 350 | 365.53 | 365.53 | 369.4 | 350 | 918,989 |
| June 18, 2026 | 338 | 331.37 | 331.37 | 342 | 323.98 | 914,840 |
| June 17, 2026 | 330.62 | 325.17 | 325.17 | 338.21 | 320.94 | 474,464 |
| June 16, 2026 | 325.26 | 320.46 | 320.46 | 343.39 | 319.5 | 580,119 |
| June 15, 2026 | 324 | 322.41 | 322.41 | 335 | 308.38 | 672,238 |
| June 12, 2026 | 300.61 | 303.77 | 303.77 | 310.11 | 292.77 | 465,962 |
| June 11, 2026 | 284 | 298.06 | 298.06 | 302.06 | 278.98 | 533,063 |
| June 10, 2026 | 279.42 | 275.51 | 275.51 | 300.36 | 268.26 | 725,750 |
| 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 |