5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+4.94%
3 MONTH PERFORMANCE
+85.78%
6 MONTH PERFORMANCE
+226.78%
YEAR-TO-DATE PERFORMANCE
+43.50%
1 YEAR PERFORMANCE
+209.91%
Vicor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $156.11 | $157.28 (0.75%) | $160.44 | $151.52 | 361.86 K | $7.00 B |
| 02/13/2026 | $164.00 | $155.96 (-4.9%) | $164.60 | $153.28 | 556.23 K | $6.98 B |
| 02/12/2026 | $162.31 | $164.29 (1.22%) | $171.85 | $161.21 | 521.57 K | $7.35 B |
| 02/11/2026 | $159.42 | $160.71 (0.81%) | $167.49 | $156.53 | 478.55 K | $7.19 B |
| 02/10/2026 | $159.00 | $157.43 (-0.99%) | $159.23 | $146.67 | 688.45 K | $7.04 B |
| 02/09/2026 | $159.90 | $159.04 (-0.54%) | $161.55 | $155.24 | 398.53 K | $7.11 B |
| 02/06/2026 | $153.07 | $159.87 (4.44%) | $161.00 | $153.07 | 773.31 K | $7.15 B |
| 02/05/2026 | $146.28 | $148.19 (1.31%) | $156.35 | $141.00 | 697.54 K | $6.63 B |
| 02/04/2026 | $168.39 | $152.09 (-9.68%) | $170.75 | $148.50 | 939.58 K | $6.80 B |
| 02/03/2026 | $169.84 | $166.76 (-1.81%) | $177.00 | $161.92 | 745.04 K | $7.46 B |
| 02/02/2026 | $156.38 | $165.35 (5.74%) | $167.44 | $156.13 | 420.87 K | $7.40 B |
| 01/30/2026 | $166.98 | $157.67 (-5.58%) | $174.80 | $157.05 | 467.53 K | $7.05 B |
| 01/29/2026 | $168.52 | $171.53 (1.79%) | $173.00 | $160.75 | 435.70 K | $7.67 B |
| 01/28/2026 | $165.45 | $166.51 (0.64%) | $170.41 | $162.50 | 318.90 K | $7.45 B |
| 01/27/2026 | $160.10 | $164.03 (2.45%) | $164.66 | $157.78 | 320.70 K | $7.34 B |
| 01/26/2026 | $151.67 | $158.46 (4.48%) | $160.97 | $148.00 | 449.16 K | $7.09 B |
| 01/23/2026 | $165.24 | $153.29 (-7.23%) | $167.55 | $153.00 | 686.92 K | $6.86 B |
| 01/22/2026 | $164.93 | $166.78 (1.12%) | $171.52 | $161.00 | 737.93 K | $7.46 B |
| 01/21/2026 | $159.28 | $162.08 (1.76%) | $162.63 | $154.00 | 465.61 K | $7.25 B |
| 01/20/2026 | $147.77 | $157.40 (6.52%) | $162.08 | $146.58 | 749.10 K | $7.04 B |
| 01/16/2026 | $146.08 | $149.88 (2.6%) | $153.50 | $146.08 | 427.40 K | $6.70 B |
| 01/15/2026 | $149.02 | $145.48 (-2.38%) | $154.90 | $145.05 | 529.01 K | $6.51 B |
| 01/14/2026 | $138.12 | $145.32 (5.21%) | $148.72 | $136.00 | 547.40 K | $6.50 B |
| 01/13/2026 | $139.80 | $138.61 (-0.85%) | $140.13 | $134.11 | 426.25 K | $6.20 B |
| 01/12/2026 | $141.34 | $139.12 (-1.57%) | $141.34 | $125.00 | 820.38 K | $6.22 B |
| 01/09/2026 | $138.00 | $142.31 (3.12%) | $144.15 | $137.20 | 530.91 K | $6.37 B |
| 01/08/2026 | $139.47 | $136.11 (-2.41%) | $140.86 | $130.86 | 558.64 K | $6.09 B |
| 01/07/2026 | $138.20 | $139.47 (0.92%) | $142.18 | $136.00 | 553.80 K | $6.24 B |
| 01/06/2026 | $138.21 | $138.92 (0.51%) | $143.01 | $133.00 | 1.30 M | $6.21 B |
| 01/05/2026 | $123.49 | $133.64 (8.22%) | $149.99 | $123.00 | 2.10 M | $5.98 B |
| 01/02/2026 | $111.46 | $116.86 (4.84%) | $120.53 | $110.08 | 611.32 K | $5.23 B |
| 12/31/2025 | $113.68 | $109.60 (-3.59%) | $114.49 | $109.15 | 487.40 K | $4.90 B |
| 12/30/2025 | $112.00 | $113.70 (1.52%) | $116.33 | $111.55 | 679.58 K | $5.09 B |
| 12/29/2025 | $109.48 | $112.00 (2.3%) | $112.21 | $108.89 | 366.30 K | $5.01 B |
| 12/26/2025 | $108.83 | $111.02 (2.01%) | $111.65 | $106.52 | 418.45 K | $4.97 B |
| 12/24/2025 | $109.57 | $108.46 (-1.01%) | $109.57 | $107.04 | 254.60 K | $4.85 B |
| 12/23/2025 | $109.96 | $108.97 (-0.9%) | $110.18 | $105.25 | 521.16 K | $4.87 B |
| 12/22/2025 | $106.76 | $111.02 (3.99%) | $112.31 | $104.11 | 669.72 K | $4.97 B |
| 12/19/2025 | $98.17 | $104.40 (6.35%) | $104.61 | $97.75 | 794.38 K | $4.67 B |
| 12/18/2025 | $99.63 | $98.29 (-1.34%) | $101.43 | $97.42 | 324.46 K | $4.40 B |
| 12/17/2025 | $97.09 | $97.19 (0.1%) | $100.47 | $95.25 | 412.77 K | $4.35 B |
| 12/16/2025 | $95.41 | $93.45 (-2.05%) | $96.51 | $91.25 | 327.62 K | $4.18 B |
| 12/15/2025 | $98.05 | $95.59 (-2.51%) | $99.24 | $94.54 | 446.61 K | $4.28 B |
| 12/12/2025 | $100.31 | $97.80 (-2.5%) | $100.95 | $95.05 | 494.73 K | $4.37 B |
| 12/11/2025 | $99.47 | $100.97 (1.51%) | $102.19 | $96.55 | 249.60 K | $4.52 B |
| 12/10/2025 | $99.50 | $100.83 (1.34%) | $101.47 | $97.67 | 381.21 K | $4.51 B |
| 12/09/2025 | $97.80 | $99.30 (1.53%) | $99.84 | $97.00 | 239.05 K | $4.44 B |
| 12/08/2025 | $98.11 | $98.69 (0.59%) | $99.51 | $96.10 | 324.83 K | $4.41 B |
| 12/05/2025 | $94.87 | $96.83 (2.07%) | $97.83 | $92.49 | 245.40 K | $4.33 B |
| 12/04/2025 | $92.46 | $94.54 (2.25%) | $96.45 | $91.03 | 282.75 K | $4.23 B |
| 12/03/2025 | $90.47 | $92.82 (2.6%) | $93.50 | $87.04 | 234.76 K | $4.15 B |
| 12/02/2025 | $90.19 | $91.14 (1.05%) | $93.75 | $89.11 | 382.79 K | $4.08 B |
| 12/01/2025 | $87.62 | $89.73 (2.41%) | $92.42 | $86.75 | 267.16 K | $4.01 B |
| 11/28/2025 | $90.10 | $89.35 (-0.83%) | $90.16 | $88.91 | 125.65 K | $4.00 B |
| 11/26/2025 | $88.90 | $89.54 (0.72%) | $90.91 | $88.50 | 319.72 K | $4.01 B |
| 11/25/2025 | $87.02 | $88.15 (1.3%) | $88.94 | $84.37 | 276.65 K | $3.94 B |
| 11/24/2025 | $86.00 | $87.66 (1.93%) | $88.46 | $85.58 | 221.80 K | $3.92 B |
| 11/21/2025 | $82.66 | $84.37 (2.07%) | $86.39 | $80.29 | 340.44 K | $3.77 B |
| 11/20/2025 | $88.94 | $83.28 (-6.36%) | $91.00 | $82.72 | 394.00 K | $3.73 B |
| 11/19/2025 | $85.21 | $85.07 (-0.16%) | $88.76 | $84.42 | 261.70 K | $3.81 B |
| 11/18/2025 | $85.11 | $84.66 (-0.53%) | $87.60 | $83.14 | 226.75 K | $3.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
