Vicor Corporation
49.39
1.54 (3.22%)
At close: Jan 15, 2025, 10:13 AM

VICR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 47.48 48.41 47.30 47.85 1.03 2.20% 133,567
Jan 13, 2025 46.79 47.21 46.17 46.82 -1.16 -2.42% 145,914
Jan 10, 2025 47.74 48.39 46.80 47.98 -1.30 -2.64% 137,100
Jan 8, 2025 49.41 49.50 47.76 49.28 -0.78 -1.56% 184,148
Jan 7, 2025 51.61 52.00 49.60 50.06 -1.50 -2.91% 154,600
Jan 6, 2025 51.83 52.71 51.04 51.56 0.30 0.59% 181,493
Jan 3, 2025 48.45 51.37 48.39 51.26 3.04 6.30% 184,400
Jan 2, 2025 48.72 49.81 47.33 48.22 -0.10 -0.21% 188,425
Dec 31, 2024 49.59 49.80 48.24 48.32 -0.78 -1.59% 207,707
Dec 30, 2024 49.10 49.73 48.05 49.10 -0.78 -1.56% 128,040
Dec 27, 2024 50.82 51.73 49.44 49.88 -1.90 -3.67% 115,600
Dec 26, 2024 51.32 52.27 50.46 51.78 0.21 0.41% 107,524
Dec 24, 2024 49.71 51.78 49.26 51.57 2.26 4.58% 104,724
Dec 23, 2024 48.81 50.13 48.81 49.31 0.14 0.28% 162,113
Dec 20, 2024 48.32 50.26 48.32 49.17 0.09 0.18% 489,600
Dec 19, 2024 51.57 51.61 48.87 49.08 -1.69 -3.33% 259,210
Dec 18, 2024 53.19 55.89 50.32 50.77 -2.15 -4.06% 265,129
Dec 17, 2024 56.04 56.76 52.52 52.92 -3.64 -6.44% 517,811
Dec 16, 2024 54.01 57.55 54.01 56.56 2.01 3.68% 330,749
Dec 13, 2024 53.03 54.63 52.66 54.55 1.47 2.77% 187,820
Dec 12, 2024 53.79 54.45 52.74 53.08 -0.70 -1.30% 178,641
Dec 11, 2024 53.50 54.95 53.07 53.78 -0.31 -0.57% 226,200
Dec 10, 2024 54.89 55.55 53.88 54.09 -1.36 -2.45% 156,000
Dec 9, 2024 57.28 57.98 55.45 55.45 -1.39 -2.45% 121,648
Dec 6, 2024 57.07 58.81 56.57 56.84 0.04 0.07% 134,879
Dec 5, 2024 57.89 59.58 56.69 56.80 -1.20 -2.07% 192,700
Dec 4, 2024 55.84 58.13 55.42 58.00 2.24 4.02% 196,834
Dec 3, 2024 57.69 58.33 54.97 55.76 -1.93 -3.35% 127,231
Dec 2, 2024 53.42 57.77 53.38 57.69 4.48 8.42% 309,600
Nov 29, 2024 53.71 53.99 52.99 53.21 -0.11 -0.21% 111,300
Nov 27, 2024 56.25 56.91 53.17 53.32 -2.12 -3.82% 189,400
Nov 26, 2024 56.37 56.62 55.21 55.44 -1.22 -2.15% 124,642
Nov 25, 2024 55.91 57.84 55.56 56.66 1.36 2.46% 255,586
Nov 22, 2024 54.52 55.65 54.18 55.30 1.07 1.97% 268,143
Nov 21, 2024 53.91 54.91 53.49 54.23 0.36 0.67% 257,900
Nov 20, 2024 53.10 54.02 52.34 53.87 0.77 1.45% 171,909
Nov 19, 2024 51.58 54.08 51.58 53.10 1.06 2.04% 221,200
Nov 18, 2024 52.13 52.67 51.14 52.04 0.09 0.17% 267,500
Nov 15, 2024 53.39 53.51 51.07 51.95 -0.84 -1.59% 297,400
Nov 14, 2024 56.76 57.46 52.61 52.79 -4.28 -7.50% 371,900
Nov 13, 2024 58.68 59.42 56.79 57.07 -1.27 -2.18% 354,300
Nov 12, 2024 60.27 60.70 57.65 58.34 -2.60 -4.27% 408,100
Nov 11, 2024 59.16 61.05 58.77 60.94 2.05 3.48% 462,524
Nov 8, 2024 57.61 59.70 57.61 58.89 1.28 2.22% 298,900
Nov 7, 2024 57.62 58.30 56.49 57.61 -0.09 -0.16% 328,824
Nov 6, 2024 53.95 58.34 53.95 57.70 5.16 9.82% 792,758
Nov 5, 2024 46.63 52.87 46.56 52.54 5.65 12.05% 699,600
Nov 4, 2024 45.96 47.00 45.96 46.89 0.85 1.85% 185,400
Nov 1, 2024 45.88 46.77 45.66 46.04 0.33 0.72% 147,400
Oct 31, 2024 47.00 47.00 45.11 45.71 -0.48 -1.04% 231,400

Create Price Alert on VICR

Your price alert will notify you when the stock price is above 49.39.

Add to Watchlist