5 DAY PERFORMANCE
-7.55%
1 MONTH PERFORMANCE
-15.21%
3 MONTH PERFORMANCE
-48.69%
6 MONTH PERFORMANCE
+3.34%
YEAR-TO-DATE PERFORMANCE
+55.14%
1 YEAR PERFORMANCE
+221.54%
Vicor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $230.00 | $226.51 (-1.52%) | $232.51 | $225.18 | 490.84 K | $10.45 B |
| 09/18/2026 | $219.62 | $222.72 (1.41%) | $223.87 | $212.20 | 1.72 M | $10.23 B |
| 09/17/2026 | $206.55 | $216.39 (4.76%) | $219.02 | $206.55 | 1.68 M | $9.94 B |
| 09/16/2026 | $188.00 | $183.91 (-2.18%) | $190.00 | $181.06 | 573.30 K | $8.45 B |
| 09/15/2026 | $188.07 | $183.97 (-2.18%) | $190.33 | $176.76 | 582.04 K | $8.45 B |
| 09/14/2026 | $182.24 | $184.73 (1.37%) | $189.47 | $176.81 | 806.64 K | $8.49 B |
| 09/11/2026 | $180.65 | $197.91 (9.55%) | $202.18 | $180.50 | 737.93 K | $9.09 B |
| 09/10/2026 | $177.02 | $178.05 (0.58%) | $181.90 | $174.00 | 458.23 K | $8.18 B |
| 09/09/2026 | $192.00 | $183.87 (-4.23%) | $197.19 | $181.73 | 625.30 K | $8.45 B |
| 09/08/2026 | $191.59 | $193.32 (0.9%) | $195.00 | $188.84 | 434.76 K | $8.88 B |
| 09/04/2026 | $181.96 | $188.55 (3.62%) | $190.03 | $180.48 | 507.67 K | $8.66 B |
| 09/03/2026 | $182.50 | $178.76 (-2.05%) | $183.80 | $172.60 | 519.92 K | $8.21 B |
| 09/02/2026 | $176.50 | $181.59 (2.88%) | $182.26 | $172.56 | 1.01 M | $8.34 B |
| 09/01/2026 | $183.10 | $175.99 (-3.88%) | $184.85 | $175.81 | 771.62 K | $8.08 B |
| 08/31/2026 | $187.75 | $187.68 (-0.04%) | $189.52 | $183.65 | 637.78 K | $8.62 B |
| 08/28/2026 | $202.00 | $187.75 (-7.05%) | $204.12 | $185.57 | 673.34 K | $8.62 B |
| 08/27/2026 | $204.09 | $203.64 (-0.22%) | $206.79 | $195.17 | 589.24 K | $9.35 B |
| 08/26/2026 | $195.70 | $197.23 (0.78%) | $199.49 | $194.78 | 394.91 K | $9.06 B |
| 08/25/2026 | $197.50 | $194.62 (-1.46%) | $201.95 | $191.69 | 638.71 K | $8.94 B |
| 08/24/2026 | $195.08 | $189.99 (-2.61%) | $195.08 | $188.68 | 1.13 M | $8.73 B |
| 08/21/2026 | $211.06 | $200.54 (-4.98%) | $211.60 | $199.51 | 513.75 K | $9.21 B |
| 08/20/2026 | $213.65 | $207.64 (-2.81%) | $219.39 | $201.75 | 1.09 M | $9.54 B |
| 08/19/2026 | $242.00 | $217.35 (-10.19%) | $242.52 | $210.57 | 1.47 M | $9.98 B |
| 08/18/2026 | $238.29 | $242.41 (1.73%) | $248.73 | $232.43 | 1.45 M | $11.14 B |
| 08/17/2026 | $242.18 | $253.50 (4.67%) | $255.74 | $239.00 | 810.30 K | $11.64 B |
| 08/14/2026 | $226.00 | $234.74 (3.87%) | $237.00 | $224.21 | 682.20 K | $10.78 B |
| 08/13/2026 | $226.65 | $226.64 (-0%) | $233.87 | $224.16 | 1.15 M | $10.41 B |
| 08/12/2026 | $223.75 | $226.12 (1.06%) | $227.32 | $218.00 | 1.37 M | $10.39 B |
| 08/11/2026 | $213.77 | $210.88 (-1.35%) | $217.05 | $210.52 | 420.50 K | $9.69 B |
| 08/10/2026 | $224.99 | $208.81 (-7.19%) | $225.56 | $208.11 | 552.03 K | $9.59 B |
| 08/07/2026 | $224.78 | $221.20 (-1.59%) | $229.10 | $215.00 | 341.56 K | $10.16 B |
| 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 |
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.
