Vicor Corporation (VICR)
NASDAQ: VICR
· Real-Time Price · USD
50.56
-1.24 (-2.39%)
At close: Sep 08, 2025, 3:59 PM
53.22
5.26%
After-hours: Sep 08, 2025, 07:34 PM EDT
VICR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.00 | 52.37 | 50.37 | 50.56 | 50.56 | -2.39% | 287,229 |
| Sep 5, 2025 | 52.72 | 53.12 | 51.16 | 51.80 | 51.80 | -0.19% | 250,812 |
| Sep 4, 2025 | 50.67 | 51.94 | 50.21 | 51.90 | 51.90 | 2.75% | 283,625 |
| Sep 3, 2025 | 50.57 | 50.65 | 49.56 | 50.51 | 50.51 | 0.08% | 262,149 |
| Sep 2, 2025 | 49.53 | 50.52 | 49.14 | 50.47 | 50.47 | -1.25% | 294,813 |
| Aug 29, 2025 | 51.85 | 52.12 | 50.72 | 51.11 | 51.11 | -1.96% | 410,000 |
| Aug 28, 2025 | 51.50 | 52.62 | 51.46 | 52.13 | 52.13 | 1.58% | 421,700 |
| Aug 27, 2025 | 51.30 | 51.54 | 50.54 | 51.32 | 51.32 | -0.37% | 261,616 |
| Aug 26, 2025 | 50.74 | 51.88 | 50.60 | 51.51 | 51.51 | 1.60% | 520,624 |
| Aug 25, 2025 | 50.96 | 51.51 | 50.60 | 50.70 | 50.70 | -0.49% | 392,997 |
| Aug 22, 2025 | 47.09 | 51.18 | 46.96 | 50.95 | 50.95 | 9.08% | 393,333 |
| Aug 21, 2025 | 46.25 | 47.20 | 45.79 | 46.71 | 46.71 | 0.47% | 252,400 |
| Aug 20, 2025 | 47.00 | 47.35 | 45.44 | 46.49 | 46.49 | -1.59% | 358,423 |
| Aug 19, 2025 | 48.25 | 48.35 | 47.02 | 47.24 | 47.24 | -1.85% | 247,500 |
| Aug 18, 2025 | 47.60 | 48.46 | 47.45 | 48.13 | 48.13 | 1.01% | 274,500 |
| Aug 15, 2025 | 47.28 | 48.04 | 46.81 | 47.65 | 47.65 | 0.85% | 416,329 |
| Aug 14, 2025 | 48.49 | 48.62 | 46.87 | 47.25 | 47.25 | -4.51% | 431,538 |
| 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 |