5 DAY PERFORMANCE
-18.01%
1 MONTH PERFORMANCE
-33.93%
3 MONTH PERFORMANCE
-34.94%
6 MONTH PERFORMANCE
+6.36%
YEAR-TO-DATE PERFORMANCE
+55.14%
1 YEAR PERFORMANCE
+269.47%
Vicor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $213.19 | $218.72 (2.59%) | $229.00 | $210.00 | 557.76 K | $10.05 B |
| 08/05/2026 | $222.50 | $219.08 (-1.54%) | $232.35 | $218.62 | 398.87 K | $10.06 B |
| 08/04/2026 | $228.30 | $226.48 (-0.8%) | $231.41 | $225.50 | 690.32 K | $10.40 B |
| 08/03/2026 | $200.01 | $213.54 (6.76%) | $217.77 | $198.26 | 705.40 K | $9.81 B |
| 07/31/2026 | $220.16 | $207.37 (-5.81%) | $224.00 | $206.50 | 757.92 K | $9.53 B |
| 07/30/2026 | $195.40 | $206.67 (5.77%) | $207.44 | $195.00 | 957.07 K | $9.49 B |
| 07/29/2026 | $191.85 | $182.77 (-4.73%) | $196.00 | $178.75 | 1.20 M | $8.40 B |
| 07/28/2026 | $195.92 | $192.12 (-1.94%) | $196.40 | $178.72 | 1.10 M | $8.83 B |
| 07/27/2026 | $212.01 | $206.44 (-2.63%) | $219.20 | $195.20 | 949.51 K | $9.48 B |
| 07/24/2026 | $228.68 | $211.01 (-7.73%) | $234.87 | $207.06 | 964.71 K | $9.69 B |
| 07/23/2026 | $214.67 | $231.38 (7.78%) | $233.38 | $212.51 | 996.51 K | $10.63 B |
| 07/22/2026 | $206.00 | $217.35 (5.51%) | $227.34 | $198.00 | 1.37 M | $9.98 B |
| 07/21/2026 | $220.28 | $214.70 (-2.53%) | $226.37 | $203.09 | 1.77 M | $9.86 B |
| 07/20/2026 | $239.82 | $230.99 (-3.68%) | $247.00 | $230.01 | 1.03 M | $10.61 B |
| 07/17/2026 | $215.12 | $237.62 (10.46%) | $246.87 | $211.25 | 966.30 K | $10.80 B |
| 07/16/2026 | $247.62 | $230.41 (-6.95%) | $249.81 | $227.67 | 883.23 K | $10.48 B |
| 07/15/2026 | $272.15 | $260.20 (-4.39%) | $279.00 | $245.60 | 619.04 K | $11.83 B |
| 07/14/2026 | $268.41 | $264.50 (-1.46%) | $270.00 | $253.38 | 672.23 K | $12.03 B |
| 07/13/2026 | $261.19 | $252.16 (-3.46%) | $265.50 | $250.76 | 504.70 K | $11.47 B |
| 07/10/2026 | $273.00 | $272.05 (-0.35%) | $278.00 | $265.00 | 375.70 K | $12.37 B |
| 07/09/2026 | $276.15 | $277.43 (0.46%) | $289.80 | $275.60 | 559.47 K | $12.61 B |
| 07/08/2026 | $249.04 | $263.16 (5.67%) | $265.70 | $247.44 | 605.80 K | $11.97 B |
| 07/07/2026 | $265.50 | $257.34 (-3.07%) | $270.02 | $246.43 | 1.20 M | $11.70 B |
| 07/06/2026 | $292.51 | $285.34 (-2.45%) | $303.61 | $283.68 | 666.22 K | $12.97 B |
| 07/02/2026 | $349.51 | $282.95 (-19.04%) | $350.52 | $280.01 | 1.16 M | $12.87 B |
| 07/01/2026 | $367.45 | $350.21 (-4.69%) | $367.67 | $345.83 | 667.64 K | $15.92 B |
| 06/30/2026 | $366.79 | $379.78 (3.54%) | $382.65 | $353.80 | 778.50 K | $17.27 B |
| 06/29/2026 | $331.01 | $366.79 (10.81%) | $370.00 | $319.87 | 1.02 M | $16.68 B |
| 06/26/2026 | $319.53 | $326.93 (2.32%) | $326.93 | $302.00 | 4.16 M | $14.87 B |
| 06/25/2026 | $336.82 | $331.59 (-1.55%) | $345.00 | $320.00 | 495.63 K | $15.08 B |
| 06/24/2026 | $334.90 | $322.28 (-3.77%) | $342.00 | $313.00 | 645.85 K | $14.65 B |
| 06/23/2026 | $331.33 | $336.12 (1.45%) | $349.47 | $320.74 | 1.03 M | $15.28 B |
| 06/22/2026 | $350.00 | $365.53 (4.44%) | $369.40 | $350.00 | 922.30 K | $16.62 B |
| 06/18/2026 | $338.00 | $331.37 (-1.96%) | $342.00 | $323.98 | 946.40 K | $15.07 B |
| 06/17/2026 | $330.62 | $325.17 (-1.65%) | $338.21 | $320.94 | 476.04 K | $14.79 B |
| 06/16/2026 | $325.26 | $320.46 (-1.48%) | $343.39 | $319.50 | 580.58 K | $14.57 B |
| 06/15/2026 | $324.00 | $322.41 (-0.49%) | $335.00 | $308.38 | 673.15 K | $14.66 B |
| 06/12/2026 | $300.61 | $303.77 (1.05%) | $310.11 | $292.77 | 473.40 K | $13.81 B |
| 06/11/2026 | $284.00 | $298.06 (4.95%) | $302.06 | $278.98 | 541.34 K | $13.55 B |
| 06/10/2026 | $279.42 | $275.51 (-1.4%) | $300.36 | $268.26 | 732.52 K | $12.53 B |
| 06/09/2026 | $285.50 | $283.48 (-0.71%) | $296.44 | $258.91 | 1.03 M | $12.89 B |
| 06/08/2026 | $281.43 | $274.97 (-2.3%) | $283.63 | $260.28 | 726.05 K | $12.50 B |
| 06/05/2026 | $295.55 | $271.04 (-8.29%) | $295.55 | $265.72 | 926.60 K | $12.32 B |
| 06/04/2026 | $310.32 | $306.12 (-1.35%) | $320.18 | $300.00 | 819.50 K | $13.92 B |
| 06/03/2026 | $339.50 | $330.48 (-2.66%) | $340.19 | $323.37 | 478.01 K | $15.03 B |
| 06/02/2026 | $335.73 | $332.95 (-0.83%) | $336.00 | $315.04 | 685.11 K | $15.14 B |
| 06/01/2026 | $325.14 | $328.85 (1.14%) | $330.13 | $311.98 | 622.94 K | $14.95 B |
| 05/29/2026 | $345.94 | $334.84 (-3.21%) | $347.25 | $316.95 | 558.05 K | $15.23 B |
| 05/28/2026 | $345.68 | $342.09 (-1.04%) | $351.36 | $325.85 | 622.49 K | $15.55 B |
| 05/27/2026 | $338.60 | $345.84 (2.14%) | $361.89 | $337.71 | 1.19 M | $15.73 B |
| 05/26/2026 | $296.45 | $332.95 (12.31%) | $334.62 | $282.00 | 1.59 M | $15.14 B |
| 05/22/2026 | $270.31 | $267.99 (-0.86%) | $277.59 | $263.31 | 474.84 K | $12.19 B |
| 05/21/2026 | $262.96 | $268.29 (2.03%) | $271.00 | $257.00 | 479.40 K | $12.20 B |
| 05/20/2026 | $250.04 | $264.20 (5.66%) | $264.98 | $243.56 | 809.30 K | $12.01 B |
| 05/19/2026 | $238.92 | $243.43 (1.89%) | $248.51 | $231.00 | 832.46 K | $11.07 B |
| 05/18/2026 | $275.00 | $249.02 (-9.45%) | $275.75 | $242.19 | 1.06 M | $11.32 B |
| 05/15/2026 | $266.66 | $273.67 (2.63%) | $280.48 | $263.63 | 1.10 M | $12.44 B |
| 05/14/2026 | $313.50 | $290.54 (-7.32%) | $316.82 | $288.00 | 1.08 M | $13.21 B |
| 05/13/2026 | $307.13 | $309.27 (0.7%) | $315.00 | $287.51 | 1.11 M | $14.06 B |
| 05/12/2026 | $303.03 | $292.53 (-3.47%) | $306.80 | $271.63 | 1.34 M | $13.30 B |
| 05/11/2026 | $280.01 | $312.96 (11.77%) | $313.52 | $279.78 | 1.80 M | $14.23 B |
| 05/08/2026 | $272.00 | $256.47 (-5.71%) | $273.00 | $249.66 | 683.60 K | $11.66 B |
| 05/07/2026 | $277.25 | $261.34 (-5.74%) | $277.94 | $259.00 | 674.10 K | $11.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
