5 DAY PERFORMANCE
-36.64%
1 MONTH PERFORMANCE
+9.20%
3 MONTH PERFORMANCE
+6.36%
6 MONTH PERFORMANCE
+91.00%
YEAR-TO-DATE PERFORMANCE
+55.14%
1 YEAR PERFORMANCE
+311.10%
Vicor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $274.29 | $272.80 (-0.54%) | $279.50 | $261.67 | 420.72 K | $12.42 B |
| 05/05/2026 | $258.54 | $266.01 (2.89%) | $269.44 | $250.64 | 609.89 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 | $9.18 B |
| 04/15/2026 | $189.39 | $194.20 (2.54%) | $198.02 | $187.58 | 528.60 K | $8.78 B |
| 04/14/2026 | $189.00 | $190.10 (0.58%) | $190.60 | $180.73 | 444.30 K | $8.59 B |
| 04/13/2026 | $183.99 | $186.22 (1.21%) | $188.99 | $183.76 | 390.84 K | $8.42 B |
| 04/10/2026 | $187.25 | $185.61 (-0.88%) | $187.94 | $183.39 | 325.45 K | $8.39 B |
| 04/09/2026 | $179.40 | $184.92 (3.08%) | $189.00 | $178.70 | 613.07 K | $8.36 B |
| 04/08/2026 | $175.18 | $179.99 (2.75%) | $185.72 | $175.18 | 824.06 K | $8.14 B |
| 04/07/2026 | $153.55 | $159.83 (4.09%) | $160.25 | $151.27 | 470.73 K | $7.22 B |
| 04/06/2026 | $156.40 | $155.71 (-0.44%) | $163.13 | $154.05 | 418.23 K | $7.04 B |
| 04/02/2026 | $148.23 | $155.64 (5%) | $160.00 | $147.05 | 676.14 K | $7.04 B |
| 04/01/2026 | $168.37 | $158.16 (-6.06%) | $168.86 | $157.74 | 589.30 K | $7.15 B |
| 03/31/2026 | $147.94 | $161.00 (8.83%) | $161.38 | $144.66 | 951.26 K | $7.28 B |
| 03/30/2026 | $157.91 | $142.22 (-9.94%) | $157.91 | $137.67 | 1.22 M | $6.43 B |
| 03/27/2026 | $155.68 | $153.02 (-1.71%) | $156.90 | $149.79 | 822.33 K | $6.92 B |
| 03/26/2026 | $179.00 | $157.96 (-11.75%) | $179.25 | $156.02 | 1.01 M | $7.14 B |
| 03/25/2026 | $183.57 | $186.00 (1.32%) | $192.00 | $180.52 | 737.54 K | $8.41 B |
| 03/24/2026 | $167.08 | $180.50 (8.03%) | $181.15 | $166.51 | 534.80 K | $8.16 B |
| 03/23/2026 | $167.01 | $173.07 (3.63%) | $177.85 | $163.07 | 861.00 K | $7.82 B |
| 03/20/2026 | $190.71 | $164.54 (-13.72%) | $190.71 | $164.00 | 4.08 M | $7.44 B |
| 03/19/2026 | $182.47 | $190.13 (4.2%) | $192.14 | $171.37 | 802.70 K | $8.59 B |
| 03/18/2026 | $197.49 | $191.84 (-2.86%) | $201.84 | $191.49 | 830.03 K | $8.67 B |
| 03/17/2026 | $185.75 | $196.33 (5.7%) | $196.68 | $185.50 | 744.63 K | $8.87 B |
| 03/16/2026 | $178.25 | $185.42 (4.02%) | $189.95 | $177.32 | 1.04 M | $8.38 B |
| 03/13/2026 | $167.08 | $172.57 (3.29%) | $176.19 | $164.66 | 634.30 K | $7.80 B |
| 03/12/2026 | $173.22 | $167.81 (-3.12%) | $173.97 | $162.64 | 695.95 K | $7.59 B |
| 03/11/2026 | $173.04 | $178.83 (3.35%) | $180.79 | $166.48 | 540.82 K | $8.08 B |
| 03/10/2026 | $169.66 | $175.80 (3.62%) | $182.82 | $169.66 | 924.00 K | $7.95 B |
| 03/09/2026 | $160.62 | $170.03 (5.86%) | $170.66 | $157.73 | 969.93 K | $7.69 B |
| 03/06/2026 | $174.28 | $162.67 (-6.66%) | $178.31 | $159.42 | 827.10 K | $7.35 B |
| 03/05/2026 | $199.42 | $181.92 (-8.78%) | $204.99 | $176.20 | 1.21 M | $8.22 B |
| 03/04/2026 | $205.00 | $203.19 (-0.88%) | $209.00 | $195.50 | 779.53 K | $9.18 B |
| 03/03/2026 | $195.00 | $201.97 (3.57%) | $202.49 | $190.60 | 811.46 K | $9.13 B |
| 03/02/2026 | $195.27 | $209.19 (7.13%) | $209.53 | $195.27 | 930.10 K | $9.46 B |
| 02/27/2026 | $202.65 | $201.40 (-0.62%) | $205.61 | $190.50 | 828.45 K | $9.10 B |
| 02/26/2026 | $194.70 | $205.64 (5.62%) | $205.92 | $192.14 | 870.28 K | $9.30 B |
| 02/25/2026 | $192.13 | $197.16 (2.62%) | $203.86 | $191.01 | 1.03 M | $8.91 B |
| 02/24/2026 | $171.00 | $190.30 (11.29%) | $190.72 | $168.36 | 1.19 M | $8.60 B |
| 02/23/2026 | $169.50 | $171.80 (1.36%) | $186.28 | $165.25 | 1.06 M | $7.77 B |
| 02/20/2026 | $128.75 | $170.01 (32.05%) | $173.57 | $126.00 | 1.73 M | $7.68 B |
| 02/19/2026 | $154.06 | $152.84 (-0.79%) | $159.87 | $150.37 | 682.42 K | $6.91 B |
| 02/18/2026 | $158.00 | $155.61 (-1.51%) | $163.73 | $153.53 | 420.35 K | $6.96 B |
| 02/17/2026 | $156.11 | $157.28 (0.75%) | $160.44 | $151.52 | 453.45 K | $7.04 B |
| 02/13/2026 | $164.00 | $155.96 (-4.9%) | $164.60 | $153.28 | 556.23 K | $6.98 B |
| 02/12/2026 | $162.31 | $164.29 (1.22%) | $171.85 | $161.21 | 521.57 K | $7.35 B |
| 02/11/2026 | $159.42 | $160.71 (0.81%) | $167.49 | $156.53 | 478.55 K | $7.19 B |
| 02/10/2026 | $159.00 | $157.43 (-0.99%) | $159.23 | $146.67 | 688.45 K | $7.04 B |
| 02/09/2026 | $159.90 | $159.04 (-0.54%) | $161.55 | $155.24 | 398.53 K | $7.11 B |
| 02/06/2026 | $153.07 | $159.87 (4.44%) | $161.00 | $153.07 | 773.31 K | $7.15 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.
