If you invested $1000 in Vicor Corporation (VICR) 10 years ago, it would be worth $36,424.03 as of June 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,468.79, while $1000 invested 1 year ago would be worth $8,086.2. This corresponds to total returns of 3,542.4%, 246.88%, 708.62%, respectively, with annualized returns of 43.24%, 28.23%, 708.62%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |