Vicor Corporation (VICR)
NASDAQ: VICR
· Real-Time Price · USD
49.03
0.15 (0.31%)
At close: Oct 03, 2025, 3:59 PM
49.03
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
VICR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.39 | 50.34 | 48.92 | 49.03 | 49.03 | 0.31% | 224,512 |
| Oct 2, 2025 | 49.82 | 50.02 | 48.60 | 48.88 | 48.88 | -0.87% | 234,737 |
| Oct 1, 2025 | 49.12 | 50.17 | 48.81 | 49.31 | 49.31 | -0.82% | 322,240 |
| Sep 30, 2025 | 48.31 | 49.75 | 48.31 | 49.72 | 49.72 | 2.60% | 317,900 |
| Sep 29, 2025 | 49.46 | 50.00 | 48.39 | 48.46 | 48.46 | -0.43% | 529,200 |
| Sep 26, 2025 | 52.19 | 52.57 | 47.56 | 48.67 | 48.67 | -6.66% | 459,300 |
| Sep 25, 2025 | 51.81 | 52.58 | 51.30 | 52.14 | 52.14 | -1.27% | 168,200 |
| Sep 24, 2025 | 53.80 | 53.98 | 52.59 | 52.81 | 52.81 | -1.88% | 215,712 |
| Sep 23, 2025 | 54.97 | 55.52 | 53.70 | 53.82 | 53.82 | -1.64% | 271,949 |
| Sep 22, 2025 | 52.76 | 55.03 | 52.58 | 54.72 | 54.72 | 3.48% | 181,909 |
| Sep 19, 2025 | 54.01 | 54.32 | 52.73 | 52.88 | 52.88 | -1.78% | 454,811 |
| Sep 18, 2025 | 53.30 | 54.22 | 52.15 | 53.84 | 53.84 | 3.12% | 235,500 |
| Sep 17, 2025 | 52.12 | 53.40 | 51.43 | 52.21 | 52.21 | 0.29% | 219,249 |
| Sep 16, 2025 | 51.83 | 52.42 | 50.94 | 52.06 | 52.06 | 0.33% | 346,800 |
| Sep 15, 2025 | 51.00 | 52.33 | 50.85 | 51.89 | 51.89 | 2.21% | 327,217 |
| Sep 12, 2025 | 50.96 | 51.34 | 50.24 | 50.77 | 50.77 | -0.37% | 260,300 |
| Sep 11, 2025 | 50.26 | 51.26 | 50.13 | 50.96 | 50.96 | 1.74% | 198,243 |
| Sep 10, 2025 | 50.41 | 51.38 | 50.00 | 50.09 | 50.09 | 0.06% | 189,827 |
| Sep 9, 2025 | 50.56 | 50.81 | 49.36 | 50.06 | 50.06 | -0.99% | 234,100 |
| Sep 8, 2025 | 52.00 | 52.37 | 50.37 | 50.56 | 50.56 | -2.39% | 296,406 |
Page 1 of 136