5 DAY PERFORMANCE
-13.42%
1 MONTH PERFORMANCE
+3.49%
3 MONTH PERFORMANCE
-5.48%
6 MONTH PERFORMANCE
+40.26%
YEAR-TO-DATE PERFORMANCE
+6.71%
1 YEAR PERFORMANCE
+43.58%
Vicor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $52.40 | $51.68 (-1.37%) | $53.34 | $51.33 | 50,927 | $2.32 B |
| 03/12/2025 | $51.51 | $53.31 (3.49%) | $54.23 | $50.32 | 330,196 | $2.41 B |
| 03/11/2025 | $49.16 | $50.09 (1.89%) | $51.27 | $48.64 | 298,309 | $2.26 B |
| 03/10/2025 | $57.20 | $48.94 (-14.44%) | $57.22 | $46.86 | 824,300 | $2.21 B |
| 03/07/2025 | $59.52 | $59.55 (0.05%) | $59.92 | $57.33 | 217,073 | $2.69 B |
| 03/06/2025 | $59.85 | $59.17 (-1.14%) | $61.12 | $58.46 | 220,627 | $2.67 B |
| 03/05/2025 | $59.49 | $60.98 (2.5%) | $61.23 | $58.84 | 297,400 | $2.75 B |
| 03/04/2025 | $59.41 | $59.31 (-0.17%) | $61.77 | $57.82 | 390,141 | $2.68 B |
| 03/03/2025 | $63.93 | $60.62 (-5.18%) | $63.99 | $59.82 | 383,099 | $2.73 B |
| 02/28/2025 | $61.11 | $63.33 (3.63%) | $63.68 | $60.56 | 237,234 | $2.86 B |
| 02/27/2025 | $64.92 | $61.68 (-4.99%) | $65.07 | $61.39 | 321,900 | $2.78 B |
| 02/26/2025 | $61.94 | $64.71 (4.47%) | $65.70 | $61.90 | 450,000 | $2.92 B |
| 02/25/2025 | $60.01 | $60.44 (0.72%) | $62.13 | $54.90 | 507,700 | $2.73 B |
| 02/24/2025 | $63.57 | $60.35 (-5.07%) | $64.09 | $59.81 | 460,103 | $2.72 B |
| 02/21/2025 | $54.61 | $63.67 (16.59%) | $65.50 | $53.32 | 1.29 M | $2.87 B |
| 02/20/2025 | $51.07 | $51.86 (1.55%) | $53.35 | $50.02 | 614,835 | $2.34 B |
| 02/19/2025 | $50.56 | $50.59 (0.06%) | $51.34 | $49.54 | 287,445 | $2.28 B |
| 02/18/2025 | $51.24 | $50.75 (-0.96%) | $51.83 | $50.47 | 278,400 | $2.29 B |
| 02/14/2025 | $50.02 | $50.12 (0.2%) | $50.94 | $49.55 | 196,700 | $2.26 B |
| 02/13/2025 | $48.05 | $49.82 (3.68%) | $50.67 | $48.05 | 166,804 | $2.25 B |
| 02/12/2025 | $48.01 | $47.62 (-0.81%) | $48.67 | $47.50 | 226,145 | $2.15 B |
| 02/11/2025 | $51.11 | $49.33 (-3.48%) | $51.89 | $49.32 | 131,800 | $2.23 B |
| 02/10/2025 | $50.33 | $52.16 (3.64%) | $52.26 | $50.01 | 173,200 | $2.35 B |
| 02/07/2025 | $50.23 | $49.97 (-0.52%) | $50.90 | $48.92 | 157,000 | $2.25 B |
| 02/06/2025 | $51.03 | $50.05 (-1.92%) | $51.03 | $49.45 | 162,400 | $2.26 B |
| 02/05/2025 | $49.43 | $50.85 (2.87%) | $50.92 | $48.65 | 179,000 | $2.29 B |
| 02/04/2025 | $46.81 | $49.16 (5.02%) | $49.42 | $46.81 | 147,595 | $2.22 B |
| 02/03/2025 | $49.07 | $47.19 (-3.83%) | $49.65 | $47.12 | 211,000 | $2.13 B |
| 01/31/2025 | $50.33 | $51.14 (1.61%) | $52.49 | $50.33 | 203,700 | $2.31 B |
| 01/30/2025 | $50.05 | $50.70 (1.3%) | $51.25 | $49.55 | 154,530 | $2.29 B |
| 01/29/2025 | $49.44 | $49.45 (0.02%) | $50.14 | $48.81 | 172,348 | $2.23 B |
| 01/28/2025 | $47.36 | $48.97 (3.4%) | $49.92 | $47.17 | 244,505 | $2.21 B |
| 01/27/2025 | $54.67 | $46.98 (-14.07%) | $55.32 | $46.39 | 546,506 | $2.12 B |
| 01/24/2025 | $58.25 | $57.30 (-1.63%) | $58.26 | $56.76 | 272,406 | $2.59 B |
| 01/23/2025 | $59.28 | $57.65 (-2.75%) | $60.24 | $57.59 | 296,101 | $2.60 B |
| 01/22/2025 | $56.99 | $60.60 (6.33%) | $62.00 | $56.51 | 522,358 | $2.73 B |
| 01/21/2025 | $52.74 | $56.60 (7.32%) | $57.09 | $51.95 | 389,220 | $2.55 B |
| 01/17/2025 | $49.47 | $51.54 (4.18%) | $51.84 | $48.47 | 327,204 | $2.33 B |
| 01/16/2025 | $48.90 | $48.38 (-1.06%) | $49.52 | $48.38 | 128,319 | $2.18 B |
| 01/15/2025 | $49.84 | $48.24 (-3.21%) | $49.84 | $48.22 | 124,307 | $2.18 B |
| 01/14/2025 | $47.48 | $47.85 (0.78%) | $48.41 | $47.30 | 133,742 | $2.16 B |
| 01/13/2025 | $46.79 | $46.82 (0.06%) | $47.21 | $46.17 | 145,914 | $2.11 B |
| 01/10/2025 | $47.74 | $47.98 (0.5%) | $48.39 | $46.80 | 137,100 | $2.16 B |
| 01/08/2025 | $49.41 | $49.28 (-0.26%) | $49.50 | $47.76 | 184,148 | $2.22 B |
| 01/07/2025 | $51.61 | $50.06 (-3%) | $52.00 | $49.60 | 154,600 | $2.26 B |
| 01/06/2025 | $51.83 | $51.56 (-0.52%) | $52.71 | $51.04 | 181,493 | $2.33 B |
| 01/03/2025 | $48.45 | $51.26 (5.8%) | $51.37 | $48.39 | 184,400 | $2.31 B |
| 01/02/2025 | $48.72 | $48.22 (-1.03%) | $49.81 | $47.33 | 188,425 | $2.18 B |
| 12/31/2024 | $49.59 | $48.32 (-2.56%) | $49.80 | $48.24 | 207,707 | $2.18 B |
| 12/30/2024 | $49.10 | $49.10 (0%) | $49.73 | $48.05 | 128,040 | $2.22 B |
| 12/27/2024 | $50.82 | $49.88 (-1.85%) | $51.73 | $49.44 | 115,600 | $2.25 B |
| 12/26/2024 | $51.32 | $51.78 (0.9%) | $52.27 | $50.46 | 107,524 | $2.34 B |
| 12/24/2024 | $49.71 | $51.57 (3.74%) | $51.78 | $49.26 | 104,724 | $2.33 B |
| 12/23/2024 | $48.81 | $49.31 (1.02%) | $50.13 | $48.81 | 162,113 | $2.22 B |
| 12/20/2024 | $48.32 | $49.17 (1.76%) | $50.26 | $48.32 | 489,600 | $2.22 B |
| 12/19/2024 | $51.57 | $49.08 (-4.83%) | $51.61 | $48.87 | 259,210 | $2.21 B |
| 12/18/2024 | $53.19 | $50.77 (-4.55%) | $55.89 | $50.32 | 265,129 | $2.29 B |
| 12/17/2024 | $56.04 | $52.92 (-5.57%) | $56.76 | $52.52 | 517,811 | $2.39 B |
| 12/16/2024 | $54.01 | $56.56 (4.72%) | $57.55 | $54.01 | 330,749 | $2.55 B |
| 12/13/2024 | $53.03 | $54.55 (2.87%) | $54.63 | $52.66 | 187,820 | $2.45 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.
