5 DAY PERFORMANCE
-12.16%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
+8.96%
6 MONTH PERFORMANCE
+23.66%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+32.55%
Vicor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $50.05 | $50.33 (0.56%) | $51.25 | $49.55 | 72,075 | $2.27 B |
| 01/29/2025 | $49.44 | $49.45 (0.02%) | $50.14 | $48.81 | 172,347 | $2.23 B |
| 01/28/2025 | $47.36 | $48.97 (3.4%) | $49.92 | $47.17 | 244,505 | $2.21 B |
| 01/27/2025 | $54.67 | $46.98 (-14.07%) | $55.32 | $46.39 | 546,506 | $2.12 B |
| 01/24/2025 | $58.25 | $57.30 (-1.63%) | $58.26 | $56.76 | 272,406 | $2.59 B |
| 01/23/2025 | $59.28 | $57.65 (-2.75%) | $60.24 | $57.59 | 296,101 | $2.60 B |
| 01/22/2025 | $56.99 | $60.60 (6.33%) | $62.00 | $56.51 | 522,358 | $2.73 B |
| 01/21/2025 | $52.74 | $56.60 (7.32%) | $57.09 | $51.95 | 389,220 | $2.55 B |
| 01/17/2025 | $49.47 | $51.54 (4.18%) | $51.84 | $48.47 | 327,204 | $2.33 B |
| 01/16/2025 | $48.90 | $48.38 (-1.06%) | $49.52 | $48.38 | 128,319 | $2.18 B |
| 01/15/2025 | $49.84 | $48.24 (-3.21%) | $49.84 | $48.22 | 124,307 | $2.18 B |
| 01/14/2025 | $47.48 | $47.85 (0.78%) | $48.41 | $47.30 | 133,742 | $2.16 B |
| 01/13/2025 | $46.79 | $46.82 (0.06%) | $47.21 | $46.17 | 145,914 | $2.11 B |
| 01/10/2025 | $47.74 | $47.98 (0.5%) | $48.39 | $46.80 | 137,100 | $2.16 B |
| 01/08/2025 | $49.41 | $49.28 (-0.26%) | $49.50 | $47.76 | 184,148 | $2.22 B |
| 01/07/2025 | $51.61 | $50.06 (-3%) | $52.00 | $49.60 | 154,600 | $2.26 B |
| 01/06/2025 | $51.83 | $51.56 (-0.52%) | $52.71 | $51.04 | 181,493 | $2.33 B |
| 01/03/2025 | $48.45 | $51.26 (5.8%) | $51.37 | $48.39 | 184,400 | $2.31 B |
| 01/02/2025 | $48.72 | $48.22 (-1.03%) | $49.81 | $47.33 | 188,425 | $2.18 B |
| 12/31/2024 | $49.59 | $48.32 (-2.56%) | $49.80 | $48.24 | 207,707 | $2.18 B |
| 12/30/2024 | $49.10 | $49.10 (0%) | $49.73 | $48.05 | 128,040 | $2.22 B |
| 12/27/2024 | $50.82 | $49.88 (-1.85%) | $51.73 | $49.44 | 115,600 | $2.25 B |
| 12/26/2024 | $51.32 | $51.78 (0.9%) | $52.27 | $50.46 | 107,524 | $2.34 B |
| 12/24/2024 | $49.71 | $51.57 (3.74%) | $51.78 | $49.26 | 104,724 | $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 |
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.
