Vicor Corporation - VICR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 07, 2025	86.27	87.43	87.43	87.56	82	544,342
November 06, 2025	95	89.02	89.02	96	88.71	399,215
November 05, 2025	88.83	94.88	94.88	94.9	86.4	476,887
November 04, 2025	90.4	88.36	88.36	91.53	88.19	400,838
November 03, 2025	91.25	93.35	93.35	95	89.51	465,479
October 31, 2025	91.37	90.73	90.73	92.59	89.98	343,856
October 30, 2025	90.05	91.42	91.42	91.88	89.56	309,431
October 29, 2025	89.66	91.17	91.17	92.87	88	379,600
October 28, 2025	89.58	89.65	89.65	90.6	87.77	371,700
October 27, 2025	92.88	90	90	93.49	89.2	476,395
October 24, 2025	94.07	90.44	90.44	96.58	89.48	1.04M
October 23, 2025	84.36	92.98	92.98	93.4	83.5	1.78M
October 22, 2025	79.73	85.76	85.76	89.89	79	3.39M
October 21, 2025	61.65	65.8	65.8	68.67	60.95	1.63M
October 20, 2025	59.66	58.04	58.04	61.85	57.55	367,500
October 17, 2025	59.35	57.43	57.43	60.96	57	466,850
October 16, 2025	58	60.47	60.47	61.4	57.96	599,000
October 15, 2025	54.59	57.31	57.31	57.32	54.07	409,471
October 14, 2025	50.82	53.65	53.65	54.11	50.31	284,930
October 13, 2025	50.1	51.96	51.96	52.5	49.83	256,920
October 10, 2025	52.67	48.56	48.56	53.17	48.53	258,472
October 09, 2025	51.82	52.62	52.62	52.94	50.52	195,424
October 08, 2025	48.86	51.5	51.5	51.58	48.79	263,711

Vicor Corporation (VICR) NASDAQ