5 DAY PERFORMANCE
-47.18%
1 MONTH PERFORMANCE
-43.92%
3 MONTH PERFORMANCE
-3.03%
6 MONTH PERFORMANCE
+8.33%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-13.74%
Vicor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $98.11 | $98.53 (0.43%) | $99.35 | $96.10 | 196.98 K | $4.34 B |
| 12/05/2025 | $94.87 | $96.83 (2.07%) | $97.83 | $92.49 | 245.40 K | $4.33 B |
| 12/04/2025 | $92.46 | $94.54 (2.25%) | $96.45 | $91.03 | 282.75 K | $4.23 B |
| 12/03/2025 | $90.47 | $92.82 (2.6%) | $93.50 | $87.04 | 234.76 K | $4.15 B |
| 12/02/2025 | $90.19 | $91.14 (1.05%) | $93.75 | $89.11 | 382.79 K | $4.08 B |
| 12/01/2025 | $87.62 | $89.73 (2.41%) | $92.42 | $86.75 | 267.16 K | $4.01 B |
| 11/28/2025 | $90.10 | $89.35 (-0.83%) | $90.16 | $88.91 | 125.65 K | $4.00 B |
| 11/26/2025 | $88.90 | $89.54 (0.72%) | $90.91 | $88.50 | 319.72 K | $4.01 B |
| 11/25/2025 | $87.02 | $88.15 (1.3%) | $88.94 | $84.37 | 276.65 K | $3.94 B |
| 11/24/2025 | $86.00 | $87.66 (1.93%) | $88.46 | $85.58 | 221.80 K | $3.92 B |
| 11/21/2025 | $82.66 | $84.37 (2.07%) | $86.39 | $80.29 | 340.44 K | $3.77 B |
| 11/20/2025 | $88.94 | $83.28 (-6.36%) | $91.00 | $82.72 | 394.00 K | $3.73 B |
| 11/19/2025 | $85.21 | $85.07 (-0.16%) | $88.76 | $84.42 | 261.70 K | $3.81 B |
| 11/18/2025 | $85.11 | $84.66 (-0.53%) | $87.60 | $83.14 | 226.75 K | $3.79 B |
| 11/17/2025 | $87.69 | $87.08 (-0.7%) | $90.81 | $86.13 | 305.90 K | $3.90 B |
| 11/14/2025 | $84.92 | $89.00 (4.8%) | $91.19 | $84.51 | 341.14 K | $3.98 B |
| 11/13/2025 | $93.40 | $88.58 (-5.16%) | $93.40 | $87.51 | 307.21 K | $3.96 B |
| 11/12/2025 | $99.55 | $94.35 (-5.22%) | $101.00 | $93.84 | 653.64 K | $4.22 B |
| 11/11/2025 | $92.13 | $92.58 (0.49%) | $93.61 | $89.93 | 358.74 K | $4.14 B |
| 11/10/2025 | $91.15 | $92.39 (1.36%) | $94.42 | $90.50 | 346.46 K | $4.13 B |
| 11/07/2025 | $86.27 | $87.43 (1.34%) | $87.56 | $81.92 | 581.80 K | $3.91 B |
| 11/06/2025 | $95.00 | $89.02 (-6.29%) | $96.00 | $88.71 | 399.22 K | $3.98 B |
| 11/05/2025 | $88.83 | $94.88 (6.81%) | $94.90 | $86.40 | 476.89 K | $4.24 B |
| 11/04/2025 | $90.40 | $88.36 (-2.26%) | $91.53 | $88.19 | 400.84 K | $3.95 B |
| 11/03/2025 | $91.25 | $93.35 (2.3%) | $95.00 | $89.51 | 465.48 K | $4.18 B |
| 10/31/2025 | $91.37 | $90.73 (-0.7%) | $92.59 | $89.98 | 343.86 K | $4.06 B |
| 10/30/2025 | $90.05 | $91.42 (1.52%) | $91.88 | $89.56 | 309.43 K | $4.09 B |
| 10/29/2025 | $89.66 | $91.17 (1.68%) | $92.87 | $88.00 | 379.62 K | $4.08 B |
| 10/28/2025 | $89.58 | $89.65 (0.08%) | $90.60 | $87.77 | 371.70 K | $4.01 B |
| 10/27/2025 | $92.88 | $90.00 (-3.1%) | $93.49 | $89.20 | 476.40 K | $4.03 B |
| 10/24/2025 | $94.07 | $90.44 (-3.86%) | $96.58 | $89.48 | 1.04 M | $4.09 B |
| 10/23/2025 | $84.36 | $92.98 (10.22%) | $93.40 | $83.50 | 1.78 M | $4.21 B |
| 10/22/2025 | $79.73 | $85.76 (7.56%) | $89.89 | $79.00 | 3.39 M | $3.88 B |
| 10/21/2025 | $61.65 | $65.80 (6.73%) | $68.67 | $60.95 | 1.63 M | $2.98 B |
| 10/20/2025 | $59.66 | $58.04 (-2.72%) | $61.85 | $57.55 | 367.50 K | $2.63 B |
| 10/17/2025 | $59.35 | $57.43 (-3.24%) | $60.96 | $57.00 | 466.85 K | $2.58 B |
| 10/16/2025 | $58.00 | $60.47 (4.26%) | $61.40 | $57.96 | 599.00 K | $2.72 B |
| 10/15/2025 | $54.59 | $57.31 (4.98%) | $57.32 | $54.07 | 409.47 K | $2.58 B |
| 10/14/2025 | $50.82 | $53.65 (5.57%) | $54.11 | $50.31 | 284.93 K | $2.41 B |
| 10/13/2025 | $50.10 | $51.96 (3.71%) | $52.50 | $49.83 | 256.92 K | $2.34 B |
| 10/10/2025 | $52.67 | $48.56 (-7.8%) | $53.17 | $48.53 | 258.47 K | $2.19 B |
| 10/09/2025 | $51.82 | $52.62 (1.54%) | $52.94 | $50.52 | 195.42 K | $2.37 B |
| 10/08/2025 | $48.86 | $51.50 (5.4%) | $51.58 | $48.79 | 263.71 K | $2.32 B |
| 10/07/2025 | $50.45 | $48.63 (-3.61%) | $51.16 | $48.55 | 243.60 K | $2.19 B |
| 10/06/2025 | $49.96 | $49.97 (0.02%) | $50.62 | $49.39 | 303.11 K | $2.25 B |
| 10/03/2025 | $49.39 | $49.03 (-0.73%) | $50.34 | $48.92 | 224.51 K | $2.21 B |
| 10/02/2025 | $49.82 | $48.88 (-1.89%) | $50.02 | $48.60 | 234.74 K | $2.20 B |
| 10/01/2025 | $49.12 | $49.31 (0.39%) | $50.17 | $48.81 | 322.24 K | $2.22 B |
| 09/30/2025 | $48.31 | $49.72 (2.92%) | $49.75 | $48.31 | 317.90 K | $2.24 B |
| 09/29/2025 | $49.46 | $48.46 (-2.02%) | $50.00 | $48.39 | 529.20 K | $2.18 B |
| 09/26/2025 | $52.19 | $48.67 (-6.74%) | $52.57 | $47.56 | 459.30 K | $2.19 B |
| 09/25/2025 | $51.81 | $52.14 (0.64%) | $52.58 | $51.30 | 168.20 K | $2.35 B |
| 09/24/2025 | $53.80 | $52.81 (-1.84%) | $53.98 | $52.59 | 215.71 K | $2.38 B |
| 09/23/2025 | $54.97 | $53.82 (-2.09%) | $55.52 | $53.70 | 271.95 K | $2.42 B |
| 09/22/2025 | $52.76 | $54.72 (3.71%) | $55.03 | $52.58 | 181.91 K | $2.46 B |
| 09/19/2025 | $54.01 | $52.88 (-2.09%) | $54.32 | $52.73 | 454.81 K | $2.38 B |
| 09/18/2025 | $53.30 | $53.84 (1.01%) | $54.22 | $52.15 | 235.50 K | $2.42 B |
| 09/17/2025 | $52.12 | $52.21 (0.17%) | $53.40 | $51.43 | 219.25 K | $2.35 B |
| 09/16/2025 | $51.83 | $52.06 (0.44%) | $52.42 | $50.94 | 346.80 K | $2.34 B |
| 09/15/2025 | $51.00 | $51.89 (1.75%) | $52.33 | $50.85 | 327.22 K | $2.34 B |
| 09/12/2025 | $50.96 | $50.77 (-0.37%) | $51.34 | $50.24 | 260.30 K | $2.29 B |
| 09/11/2025 | $50.26 | $50.96 (1.39%) | $51.26 | $50.13 | 198.24 K | $2.29 B |
| 09/10/2025 | $50.41 | $50.09 (-0.63%) | $51.38 | $50.00 | 189.83 K | $2.25 B |
| 09/09/2025 | $50.56 | $50.06 (-0.99%) | $50.81 | $49.36 | 234.10 K | $2.25 B |
| 09/08/2025 | $52.00 | $50.56 (-2.77%) | $52.37 | $50.37 | 296.41 K | $2.28 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.
