5 DAY PERFORMANCE
-48.69%
1 MONTH PERFORMANCE
-36.55%
3 MONTH PERFORMANCE
-1.76%
6 MONTH PERFORMANCE
+56.03%
YEAR-TO-DATE PERFORMANCE
+55.14%
1 YEAR PERFORMANCE
+287.93%
Vicor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $350.00 | $365.53 (4.44%) | $369.40 | $350.00 | 922.26 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 |
| 05/06/2026 | $274.00 | $280.34 (2.31%) | $280.98 | $261.67 | 888.91 K | $12.75 B |
| 05/05/2026 | $258.54 | $266.01 (2.89%) | $269.44 | $250.64 | 609.90 K | $12.10 B |
| 05/04/2026 | $268.03 | $251.02 (-6.35%) | $268.61 | $241.20 | 812.84 K | $11.41 B |
| 05/01/2026 | $267.69 | $268.36 (0.25%) | $275.00 | $263.54 | 577.80 K | $12.20 B |
| 04/30/2026 | $263.83 | $269.27 (2.06%) | $270.30 | $251.89 | 620.92 K | $12.24 B |
| 04/29/2026 | $255.02 | $256.70 (0.66%) | $258.44 | $233.50 | 879.83 K | $11.67 B |
| 04/28/2026 | $254.65 | $248.70 (-2.34%) | $255.09 | $238.55 | 1.03 M | $11.31 B |
| 04/27/2026 | $279.99 | $268.61 (-4.06%) | $280.00 | $255.47 | 816.45 K | $12.21 B |
| 04/24/2026 | $267.55 | $273.53 (2.24%) | $276.00 | $261.34 | 727.32 K | $12.44 B |
| 04/23/2026 | $263.38 | $260.13 (-1.23%) | $273.14 | $248.05 | 1.13 M | $11.83 B |
| 04/22/2026 | $261.60 | $265.00 (1.3%) | $293.95 | $250.00 | 2.19 M | $12.05 B |
| 04/21/2026 | $206.68 | $246.24 (19.14%) | $256.37 | $203.00 | 2.06 M | $11.20 B |
| 04/20/2026 | $218.00 | $224.81 (3.12%) | $228.95 | $214.00 | 1.06 M | $10.22 B |
| 04/17/2026 | $208.85 | $218.05 (4.41%) | $224.76 | $208.01 | 1.17 M | $9.91 B |
| 04/16/2026 | $193.36 | $203.10 (5.04%) | $208.00 | $191.22 | 644.01 K | $9.23 B |
| 04/15/2026 | $189.39 | $194.20 (2.54%) | $198.02 | $187.58 | 528.60 K | $8.83 B |
| 04/14/2026 | $189.00 | $190.10 (0.58%) | $190.60 | $180.73 | 444.30 K | $8.64 B |
| 04/13/2026 | $183.99 | $186.22 (1.21%) | $188.99 | $183.76 | 390.84 K | $8.47 B |
| 04/10/2026 | $187.25 | $185.61 (-0.88%) | $187.94 | $183.39 | 325.45 K | $8.44 B |
| 04/09/2026 | $179.40 | $184.92 (3.08%) | $189.00 | $178.70 | 613.07 K | $8.41 B |
| 04/08/2026 | $175.18 | $179.99 (2.75%) | $185.72 | $175.18 | 824.06 K | $8.18 B |
| 04/07/2026 | $153.55 | $159.83 (4.09%) | $160.25 | $151.27 | 470.73 K | $7.27 B |
| 04/06/2026 | $156.40 | $155.71 (-0.44%) | $163.13 | $154.05 | 418.23 K | $7.08 B |
| 04/02/2026 | $148.23 | $155.64 (5%) | $160.00 | $147.05 | 676.14 K | $7.08 B |
| 04/01/2026 | $168.37 | $158.16 (-6.06%) | $168.86 | $157.74 | 589.30 K | $7.19 B |
| 03/31/2026 | $147.94 | $161.00 (8.83%) | $161.38 | $144.66 | 951.26 K | $7.32 B |
| 03/30/2026 | $157.91 | $142.22 (-9.94%) | $157.91 | $137.67 | 1.22 M | $6.47 B |
| 03/27/2026 | $155.68 | $153.02 (-1.71%) | $156.90 | $149.79 | 822.33 K | $6.96 B |
| 03/26/2026 | $179.00 | $157.96 (-11.75%) | $179.25 | $156.02 | 1.01 M | $7.18 B |
| 03/25/2026 | $183.57 | $186.00 (1.32%) | $192.00 | $180.52 | 737.54 K | $8.46 B |
| 03/24/2026 | $167.08 | $180.50 (8.03%) | $181.15 | $166.51 | 534.80 K | $8.21 B |
| 03/23/2026 | $167.01 | $173.07 (3.63%) | $177.85 | $163.07 | 861.00 K | $7.87 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.
