Vicor Corporation (VICR)
48.42
-2.21 (-4.37%)
At close: Mar 28, 2025, 3:59 PM
47.80
-1.29%
Pre-market: Mar 31, 2025, 05:26 AM EDT
Vicor Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.18 | 50.77 | 47.57 | 48.40 | -2.23 | -4.40% | 289,188 |
| Mar 27, 2025 | 52.73 | 53.79 | 50.35 | 50.63 | -2.84 | -5.31% | 153,510 |
| Mar 26, 2025 | 54.19 | 54.29 | 52.81 | 53.47 | -1.13 | -2.07% | 154,106 |
| Mar 25, 2025 | 55.29 | 56.50 | 54.01 | 54.60 | -0.77 | -1.39% | 166,044 |
| Mar 24, 2025 | 55.01 | 55.95 | 54.45 | 55.37 | 1.73 | 3.23% | 162,351 |
| Mar 21, 2025 | 51.91 | 53.75 | 50.67 | 53.64 | 0.68 | 1.28% | 393,156 |
| Mar 20, 2025 | 53.94 | 54.95 | 52.78 | 52.96 | -1.47 | -2.70% | 173,400 |
| Mar 19, 2025 | 53.25 | 55.61 | 53.16 | 54.43 | 1.34 | 2.52% | 216,600 |
| Mar 18, 2025 | 54.92 | 54.92 | 52.96 | 53.09 | -2.42 | -4.36% | 221,335 |
| Mar 17, 2025 | 53.28 | 55.70 | 53.04 | 55.51 | 1.85 | 3.45% | 200,523 |
| Mar 14, 2025 | 52.38 | 54.12 | 52.20 | 53.66 | 2.66 | 5.22% | 227,700 |
| Mar 13, 2025 | 53.33 | 53.37 | 50.50 | 51.00 | -2.31 | -4.33% | 212,600 |
| Mar 12, 2025 | 51.51 | 54.23 | 50.32 | 53.31 | 3.22 | 6.43% | 330,200 |
| Mar 11, 2025 | 49.16 | 51.27 | 48.64 | 50.09 | 1.15 | 2.35% | 298,309 |
| Mar 10, 2025 | 57.20 | 57.22 | 46.86 | 48.94 | -10.61 | -17.82% | 824,300 |
| Mar 7, 2025 | 59.52 | 59.92 | 57.33 | 59.55 | 0.38 | 0.64% | 217,073 |
| Mar 6, 2025 | 59.85 | 61.12 | 58.46 | 59.17 | -1.81 | -2.97% | 220,627 |
| Mar 5, 2025 | 59.49 | 61.23 | 58.84 | 60.98 | 1.67 | 2.82% | 297,400 |
| Mar 4, 2025 | 59.41 | 61.77 | 57.82 | 59.31 | -1.31 | -2.16% | 390,141 |
| Mar 3, 2025 | 63.93 | 63.99 | 59.82 | 60.62 | -2.71 | -4.28% | 383,099 |
| Feb 28, 2025 | 61.11 | 63.68 | 60.56 | 63.33 | 1.65 | 2.68% | 237,234 |
| Feb 27, 2025 | 64.92 | 65.07 | 61.39 | 61.68 | -3.03 | -4.68% | 321,900 |
| Feb 26, 2025 | 61.94 | 65.70 | 61.90 | 64.71 | 4.27 | 7.06% | 450,000 |
| Feb 25, 2025 | 60.01 | 62.13 | 54.90 | 60.44 | 0.09 | 0.15% | 507,700 |
| Feb 24, 2025 | 63.57 | 64.09 | 59.81 | 60.35 | -3.32 | -5.21% | 460,103 |
| Feb 21, 2025 | 54.61 | 65.50 | 53.32 | 63.67 | 11.81 | 22.77% | 1,287,824 |
| Feb 20, 2025 | 51.07 | 53.35 | 50.02 | 51.86 | 1.27 | 2.51% | 614,835 |
| Feb 19, 2025 | 50.56 | 51.34 | 49.54 | 50.59 | -0.16 | -0.32% | 287,445 |
| Feb 18, 2025 | 51.24 | 51.83 | 50.47 | 50.75 | 0.63 | 1.26% | 278,400 |
| Feb 14, 2025 | 50.02 | 50.94 | 49.55 | 50.12 | 0.30 | 0.60% | 196,700 |
| Feb 13, 2025 | 48.05 | 50.67 | 48.05 | 49.82 | 2.20 | 4.62% | 166,804 |
| Feb 12, 2025 | 48.01 | 48.67 | 47.50 | 47.62 | -1.71 | -3.47% | 226,145 |
| Feb 11, 2025 | 51.11 | 51.89 | 49.32 | 49.33 | -2.83 | -5.43% | 131,800 |
| Feb 10, 2025 | 50.33 | 52.26 | 50.01 | 52.16 | 2.19 | 4.38% | 173,200 |
| Feb 7, 2025 | 50.23 | 50.90 | 48.92 | 49.97 | -0.08 | -0.16% | 157,000 |
| Feb 6, 2025 | 51.03 | 51.03 | 49.45 | 50.05 | -0.80 | -1.57% | 162,400 |
| Feb 5, 2025 | 49.43 | 50.92 | 48.65 | 50.85 | 1.69 | 3.44% | 179,000 |
| Feb 4, 2025 | 46.81 | 49.42 | 46.81 | 49.16 | 1.97 | 4.17% | 147,595 |
| Feb 3, 2025 | 49.07 | 49.65 | 47.12 | 47.19 | -3.95 | -7.72% | 211,000 |
| Jan 31, 2025 | 50.33 | 52.49 | 50.33 | 51.14 | 0.44 | 0.87% | 203,700 |
| Jan 30, 2025 | 50.05 | 51.25 | 49.55 | 50.70 | 1.25 | 2.53% | 154,530 |
| Jan 29, 2025 | 49.44 | 50.14 | 48.81 | 49.45 | 0.48 | 0.98% | 172,348 |
| Jan 28, 2025 | 47.36 | 49.92 | 47.17 | 48.97 | 1.99 | 4.24% | 244,505 |
| Jan 27, 2025 | 54.67 | 55.32 | 46.39 | 46.98 | -10.32 | -18.01% | 546,506 |
| Jan 24, 2025 | 58.25 | 58.26 | 56.76 | 57.30 | -0.35 | -0.61% | 272,406 |
| Jan 23, 2025 | 59.28 | 60.24 | 57.59 | 57.65 | -2.95 | -4.87% | 296,101 |
| Jan 22, 2025 | 56.99 | 62.00 | 56.51 | 60.60 | 4.00 | 7.07% | 522,358 |
| Jan 21, 2025 | 52.74 | 57.09 | 51.95 | 56.60 | 5.06 | 9.82% | 389,220 |
| Jan 17, 2025 | 49.47 | 51.84 | 48.47 | 51.54 | 3.16 | 6.53% | 327,204 |
| Jan 16, 2025 | 48.90 | 49.52 | 48.38 | 48.38 | 0.14 | 0.29% | 128,319 |