5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
-6.78%
3 MONTH PERFORMANCE
+22.76%
6 MONTH PERFORMANCE
+54.92%
YEAR-TO-DATE PERFORMANCE
+15.00%
1 YEAR PERFORMANCE
+11.55%
Vicor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $51.32 | $51.68 (0.69%) | $52.27 | $50.46 | 34,711 | $2.35 B |
| 12/24/2024 | $49.71 | $51.57 (3.74%) | $51.78 | $49.26 | 104,722 | $2.33 B |
| 12/23/2024 | $48.81 | $49.31 (1.02%) | $50.13 | $48.81 | 162,113 | $2.22 B |
| 12/20/2024 | $48.32 | $49.17 (1.76%) | $50.26 | $48.32 | 489,600 | $2.22 B |
| 12/19/2024 | $51.57 | $49.08 (-4.83%) | $51.61 | $48.87 | 259,210 | $2.21 B |
| 12/18/2024 | $53.19 | $50.77 (-4.55%) | $55.89 | $50.32 | 265,129 | $2.29 B |
| 12/17/2024 | $56.04 | $52.92 (-5.57%) | $56.76 | $52.52 | 517,811 | $2.39 B |
| 12/16/2024 | $54.01 | $56.56 (4.72%) | $57.55 | $54.01 | 330,749 | $2.55 B |
| 12/13/2024 | $53.03 | $54.55 (2.87%) | $54.63 | $52.66 | 187,820 | $2.45 B |
| 12/12/2024 | $53.79 | $53.08 (-1.32%) | $54.45 | $52.74 | 178,641 | $2.36 B |
| 12/11/2024 | $53.50 | $53.78 (0.52%) | $54.95 | $53.07 | 226,200 | $2.41 B |
| 12/10/2024 | $54.89 | $54.09 (-1.46%) | $55.55 | $53.88 | 156,000 | $2.41 B |
| 12/09/2024 | $57.28 | $55.45 (-3.19%) | $57.98 | $55.45 | 121,648 | $2.47 B |
| 12/06/2024 | $57.07 | $56.84 (-0.4%) | $58.81 | $56.57 | 134,879 | $2.55 B |
| 12/05/2024 | $57.89 | $56.80 (-1.88%) | $59.58 | $56.69 | 192,700 | $2.53 B |
| 12/04/2024 | $55.84 | $58.00 (3.87%) | $58.13 | $55.42 | 196,834 | $2.58 B |
| 12/03/2024 | $57.69 | $55.76 (-3.35%) | $58.33 | $54.97 | 127,231 | $2.50 B |
| 12/02/2024 | $53.42 | $57.69 (7.99%) | $57.77 | $53.38 | 309,600 | $2.57 B |
| 11/29/2024 | $53.71 | $53.21 (-0.93%) | $53.99 | $52.99 | 111,300 | $2.37 B |
| 11/27/2024 | $56.25 | $53.32 (-5.21%) | $56.91 | $53.17 | 189,400 | $2.39 B |
| 11/26/2024 | $56.37 | $55.44 (-1.65%) | $56.62 | $55.21 | 124,642 | $2.47 B |
| 11/25/2024 | $55.91 | $56.66 (1.34%) | $57.84 | $55.56 | 255,586 | $2.52 B |
| 11/22/2024 | $54.52 | $55.30 (1.43%) | $55.65 | $54.18 | 268,143 | $2.48 B |
| 11/21/2024 | $53.91 | $54.23 (0.59%) | $54.91 | $53.49 | 257,900 | $2.43 B |
| 11/20/2024 | $53.10 | $53.87 (1.45%) | $54.02 | $52.34 | 171,909 | $2.40 B |
| 11/19/2024 | $51.58 | $53.10 (2.95%) | $54.08 | $51.58 | 221,200 | $2.38 B |
| 11/18/2024 | $52.13 | $52.04 (-0.17%) | $52.67 | $51.14 | 267,500 | $2.33 B |
| 11/15/2024 | $53.39 | $51.95 (-2.7%) | $53.51 | $51.07 | 297,400 | $2.31 B |
| 11/14/2024 | $56.76 | $52.79 (-6.99%) | $57.46 | $52.61 | 371,900 | $2.37 B |
| 11/13/2024 | $58.68 | $57.07 (-2.74%) | $59.42 | $56.79 | 354,300 | $2.56 B |
| 11/12/2024 | $60.27 | $58.34 (-3.2%) | $60.70 | $57.65 | 408,100 | $2.60 B |
| 11/11/2024 | $59.16 | $60.94 (3.01%) | $61.05 | $58.77 | 462,524 | $2.73 B |
| 11/08/2024 | $57.61 | $58.89 (2.22%) | $59.70 | $57.61 | 298,900 | $2.62 B |
| 11/07/2024 | $57.62 | $57.61 (-0.02%) | $58.30 | $56.49 | 328,824 | $2.56 B |
| 11/06/2024 | $53.95 | $57.70 (6.95%) | $58.34 | $53.95 | 792,758 | $2.59 B |
| 11/05/2024 | $46.63 | $52.54 (12.67%) | $52.87 | $46.56 | 699,600 | $2.36 B |
| 11/04/2024 | $45.96 | $46.89 (2.02%) | $47.00 | $45.96 | 185,400 | $2.10 B |
| 11/01/2024 | $45.88 | $46.04 (0.35%) | $46.77 | $45.66 | 147,400 | $2.07 B |
| 10/31/2024 | $47.00 | $45.71 (-2.74%) | $47.00 | $45.11 | 231,400 | $2.05 B |
| 10/30/2024 | $46.66 | $46.19 (-1.01%) | $48.21 | $46.18 | 132,100 | $2.07 B |
| 10/29/2024 | $47.56 | $47.06 (-1.05%) | $47.96 | $46.67 | 218,831 | $2.09 B |
| 10/28/2024 | $46.92 | $47.99 (2.28%) | $48.06 | $46.92 | 163,305 | $2.14 B |
| 10/25/2024 | $46.71 | $46.32 (-0.83%) | $47.46 | $46.12 | 300,500 | $2.08 B |
| 10/24/2024 | $49.75 | $46.41 (-6.71%) | $50.32 | $45.50 | 562,809 | $2.08 B |
| 10/23/2024 | $47.84 | $49.39 (3.24%) | $51.89 | $47.12 | 1.28 M | $2.22 B |
| 10/22/2024 | $44.68 | $43.44 (-2.78%) | $45.11 | $43.10 | 425,500 | $1.93 B |
| 10/21/2024 | $40.70 | $44.68 (9.78%) | $44.77 | $40.20 | 508,000 | $1.99 B |
| 10/18/2024 | $41.34 | $41.04 (-0.73%) | $41.65 | $41.00 | 153,513 | $1.84 B |
| 10/17/2024 | $40.29 | $41.15 (2.13%) | $41.44 | $39.99 | 240,200 | $1.83 B |
| 10/16/2024 | $42.58 | $40.23 (-5.52%) | $42.76 | $40.20 | 190,740 | $1.80 B |
| 10/15/2024 | $41.23 | $41.75 (1.26%) | $42.07 | $41.12 | 220,700 | $1.86 B |
| 10/14/2024 | $41.26 | $41.60 (0.82%) | $41.78 | $41.20 | 70,300 | $1.85 B |
| 10/11/2024 | $40.58 | $41.56 (2.41%) | $41.77 | $40.58 | 91,400 | $1.86 B |
| 10/10/2024 | $40.68 | $40.63 (-0.12%) | $41.31 | $40.51 | 120,400 | $1.82 B |
| 10/09/2024 | $41.37 | $41.38 (0.02%) | $42.02 | $41.12 | 78,800 | $1.86 B |
| 10/08/2024 | $40.93 | $41.42 (1.2%) | $41.78 | $40.55 | 94,221 | $1.84 B |
| 10/07/2024 | $41.73 | $41.11 (-1.49%) | $41.95 | $40.87 | 118,913 | $1.84 B |
| 10/04/2024 | $42.10 | $42.05 (-0.12%) | $42.50 | $41.61 | 161,600 | $1.87 B |
| 10/03/2024 | $40.83 | $41.24 (1%) | $41.52 | $40.25 | 131,900 | $1.85 B |
| 10/02/2024 | $41.08 | $41.24 (0.39%) | $42.02 | $40.62 | 187,222 | $1.84 B |
| 10/01/2024 | $42.13 | $41.08 (-2.49%) | $42.76 | $40.76 | 212,400 | $1.83 B |
| 09/30/2024 | $42.08 | $42.10 (0.05%) | $45.37 | $41.64 | 581,700 | $1.87 B |
| 09/27/2024 | $42.66 | $42.29 (-0.87%) | $43.05 | $41.45 | 176,700 | $1.88 B |
| 09/26/2024 | $39.94 | $42.10 (5.41%) | $42.44 | $39.66 | 297,525 | $1.87 B |