If you invested $1000 in Vicor Corporation (VICR) 10 years ago, it would be worth $22,325.11 as of October 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,882.45, while $1000 invested 1 year ago would be worth $5,093.59. This corresponds to total returns of 2,132.51%, 88.25%, 409.36%, respectively, with annualized returns of 36.42%, 13.48%, 409.36%.
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 |
|---|---|---|---|---|---|---|
| October 07, 2026 | 288 | 282.78 | 282.78 | 292.85 | 276.65 | 847,603 |
| October 06, 2026 | 307.89 | 299.29 | 299.29 | 309.53 | 297.01 | 556,919 |
| October 05, 2026 | 307.39 | 305.61 | 305.61 | 309.83 | 293.07 | 826,294 |
| October 02, 2026 | 310.34 | 308.9 | 308.9 | 313.56 | 301.67 | 975,803 |
| October 01, 2026 | 330 | 308.59 | 308.59 | 331 | 305.93 | 1.46M |
| September 30, 2026 | 290.68 | 288.94 | 288.94 | 292.08 | 280.35 | 634,974 |
| September 29, 2026 | 293.65 | 290.68 | 290.68 | 297 | 283.59 | 524,086 |
| September 28, 2026 | 282.05 | 285.1 | 285.1 | 287.54 | 271.7 | 695,299 |
| September 25, 2026 | 281.2 | 281.96 | 281.96 | 291.53 | 276 | 766,690 |
| September 24, 2026 | 274.45 | 276.06 | 276.06 | 281.81 | 266 | 827,220 |
| September 23, 2026 | 266.5 | 283.16 | 283.16 | 285.44 | 261.94 | 1.61M |
| September 22, 2026 | 241.04 | 268.34 | 268.34 | 268.65 | 229.2 | 1.97M |
| September 21, 2026 | 230.25 | 223.9 | 223.9 | 232.74 | 223.28 | 1M |
| September 18, 2026 | 219.62 | 222.72 | 222.72 | 223.87 | 212.2 | 1.72M |
| September 17, 2026 | 206.55 | 216.39 | 216.39 | 219.02 | 206.55 | 1.67M |
| September 16, 2026 | 188 | 183.91 | 183.91 | 190 | 181.06 | 547,285 |
| September 15, 2026 | 188.07 | 183.97 | 183.97 | 190.33 | 176.76 | 578,048 |
| September 11, 2026 | 180.65 | 197.91 | 197.91 | 202.18 | 180.5 | 737,425 |
| September 10, 2026 | 177.02 | 178.05 | 178.05 | 181.9 | 174 | 457,195 |
| September 09, 2026 | 192 | 183.87 | 183.87 | 197.19 | 181.73 | 620,768 |
| September 08, 2026 | 191.59 | 193.32 | 193.32 | 195 | 188.84 | 434,409 |
| September 04, 2026 | 181.96 | 188.55 | 188.55 | 190.03 | 180.48 | 506,833 |
| September 03, 2026 | 182.5 | 178.76 | 178.76 | 183.8 | 172.6 | 519,455 |
| September 02, 2026 | 176.5 | 181.59 | 181.59 | 182.26 | 172.56 | 995,578 |
| September 01, 2026 | 183.1 | 175.99 | 175.99 | 184.85 | 175.81 | 770,699 |
| August 31, 2026 | 187.75 | 187.68 | 187.68 | 189.52 | 183.65 | 637,519 |
| August 28, 2026 | 202 | 187.75 | 187.75 | 204.12 | 185.57 | 671,937 |
| August 27, 2026 | 204.09 | 203.64 | 203.64 | 206.79 | 195.17 | 586,054 |
| August 26, 2026 | 195.7 | 197.23 | 197.23 | 199.49 | 194.78 | 385,698 |
| August 25, 2026 | 197.5 | 194.62 | 194.62 | 201.95 | 191.69 | 638,427 |
| August 24, 2026 | 195.08 | 189.99 | 189.99 | 195.08 | 188.68 | 1.13M |
| August 21, 2026 | 211.06 | 200.54 | 200.54 | 211.6 | 199.51 | 513,016 |
| August 20, 2026 | 213.65 | 207.64 | 207.64 | 219.39 | 201.75 | 1.09M |
| August 19, 2026 | 242 | 217.35 | 217.35 | 242.52 | 210.57 | 1.46M |
| August 18, 2026 | 238.29 | 242.41 | 242.41 | 248.73 | 232.43 | 1.45M |
| August 17, 2026 | 242.18 | 253.5 | 253.5 | 255.74 | 239 | 804,635 |
| August 14, 2026 | 226 | 234.74 | 234.74 | 237 | 224.21 | 680,332 |
| August 13, 2026 | 226.65 | 226.64 | 226.64 | 233.87 | 224.16 | 1.15M |
| August 12, 2026 | 223.75 | 226.12 | 226.12 | 227.32 | 218 | 1.37M |
| August 11, 2026 | 213.77 | 210.88 | 210.88 | 217.05 | 210.52 | 418,223 |
| August 10, 2026 | 224.99 | 208.81 | 208.81 | 225.56 | 208.11 | 550,838 |
| 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 |