Vicor Corporation (VICR)
NASDAQ: VICR
· Real-Time Price · USD
47.25
-2.23 (-4.51%)
At close: Aug 14, 2025, 3:59 PM
48.19
1.98%
After-hours: Aug 14, 2025, 07:29 PM EDT
VICR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.49 | 48.62 | 46.87 | 47.25 | 47.25 | -4.51% | 431,237 |
| Aug 13, 2025 | 48.50 | 49.86 | 48.01 | 49.48 | 49.48 | 2.17% | 332,440 |
| Aug 12, 2025 | 46.78 | 48.90 | 46.62 | 48.43 | 48.43 | 4.65% | 464,207 |
| Aug 11, 2025 | 47.12 | 47.52 | 45.70 | 46.28 | 46.28 | -1.20% | 398,928 |
| Aug 8, 2025 | 46.51 | 47.45 | 45.99 | 46.84 | 46.84 | 1.78% | 349,800 |
| Aug 7, 2025 | 46.86 | 47.00 | 45.41 | 46.02 | 46.02 | -0.24% | 286,242 |
| Aug 6, 2025 | 46.65 | 46.79 | 44.97 | 46.13 | 46.13 | -1.66% | 544,001 |
| Aug 5, 2025 | 46.36 | 47.89 | 45.77 | 46.91 | 46.91 | 1.80% | 567,613 |
| Aug 4, 2025 | 44.62 | 46.09 | 44.37 | 46.08 | 46.08 | 5.09% | 432,323 |
| Aug 1, 2025 | 42.56 | 44.42 | 41.76 | 43.85 | 43.85 | -1.33% | 631,300 |
| Jul 31, 2025 | 45.73 | 46.21 | 44.33 | 44.44 | 44.44 | -2.99% | 413,879 |
| Jul 30, 2025 | 45.80 | 46.41 | 44.84 | 45.81 | 45.81 | 0.20% | 398,550 |
| Jul 29, 2025 | 46.42 | 47.15 | 45.25 | 45.72 | 45.72 | -0.54% | 407,615 |
| Jul 28, 2025 | 46.57 | 47.45 | 45.06 | 45.97 | 45.97 | -0.95% | 467,557 |
| Jul 25, 2025 | 47.28 | 47.80 | 45.26 | 46.41 | 46.41 | -1.57% | 420,538 |
| Jul 24, 2025 | 52.46 | 52.65 | 46.46 | 47.15 | 47.15 | -10.50% | 737,106 |
| Jul 23, 2025 | 62.65 | 63.00 | 51.12 | 52.68 | 52.68 | 16.55% | 2,479,014 |
| Jul 22, 2025 | 47.50 | 47.55 | 43.68 | 45.20 | 45.20 | -5.44% | 690,617 |
| Jul 21, 2025 | 47.80 | 48.72 | 47.61 | 47.80 | 47.80 | 0.61% | 219,848 |
| Jul 18, 2025 | 48.95 | 49.03 | 47.38 | 47.51 | 47.51 | -1.82% | 190,518 |