-
5 DAY PERFORMANCE
+2.56% -
1 MONTH PERFORMANCE
+19.99% -
3 MONTH PERFORMANCE
+27.55% -
6 MONTH PERFORMANCE
+16.00% -
YEAR-TO-DATE PERFORMANCE
-6.25% -
1 YEAR PERFORMANCE
-25.57%
Vicor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $42.10 | $42.05 (-0.12%) | $42.50 | $41.61 | 161,600 | $1.89 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 | $1.85 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 |
| 09/25/2024 | $39.18 | $38.75 (-1.1%) | $39.25 | $38.28 | 132,140 | $1.74 B |
| 09/24/2024 | $37.51 | $39.41 (5.07%) | $39.56 | $37.44 | 135,709 | $1.77 B |
| 09/23/2024 | $37.39 | $37.47 (0.21%) | $37.51 | $36.80 | 90,707 | $1.67 B |
| 09/20/2024 | $37.31 | $37.04 (-0.72%) | $37.51 | $36.73 | 307,700 | $1.66 B |
| 09/19/2024 | $37.47 | $37.64 (0.45%) | $38.08 | $36.88 | 228,116 | $1.69 B |
| 09/18/2024 | $36.78 | $36.15 (-1.71%) | $37.95 | $36.08 | 140,937 | $1.61 B |
| 09/17/2024 | $37.22 | $36.89 (-0.89%) | $38.33 | $36.86 | 109,200 | $1.65 B |
| 09/16/2024 | $36.81 | $36.75 (-0.16%) | $37.02 | $36.30 | 85,400 | $1.65 B |
| 09/13/2024 | $37.25 | $36.76 (-1.32%) | $37.46 | $36.55 | 72,335 | $1.65 B |
| 09/12/2024 | $35.76 | $36.70 (2.63%) | $36.75 | $35.41 | 98,700 | $1.65 B |
| 09/11/2024 | $34.68 | $35.80 (3.23%) | $35.89 | $34.68 | 126,800 | $1.61 B |
| 09/10/2024 | $34.52 | $34.93 (1.19%) | $35.06 | $34.27 | 95,700 | $1.55 B |
| 09/09/2024 | $35.26 | $34.57 (-1.96%) | $35.97 | $34.53 | 143,500 | $1.54 B |
| 09/06/2024 | $35.40 | $35.11 (-0.82%) | $35.74 | $34.96 | 98,800 | $1.56 B |
| 09/05/2024 | $35.79 | $35.49 (-0.84%) | $35.92 | $35.22 | 107,400 | $1.58 B |
| 09/04/2024 | $35.65 | $35.81 (0.45%) | $36.31 | $35.31 | 93,830 | $1.59 B |
| 09/03/2024 | $37.57 | $35.73 (-4.9%) | $37.68 | $35.59 | 261,241 | $1.59 B |
| 08/30/2024 | $39.05 | $38.50 (-1.41%) | $39.05 | $37.88 | 86,500 | $1.73 B |
| 08/29/2024 | $38.28 | $38.56 (0.73%) | $39.05 | $38.10 | 92,020 | $1.73 B |
| 08/28/2024 | $37.90 | $38.08 (0.47%) | $38.62 | $37.65 | 103,500 | $1.70 B |
| 08/27/2024 | $38.29 | $38.38 (0.24%) | $38.90 | $37.92 | 96,400 | $1.72 B |
| 08/26/2024 | $39.75 | $38.68 (-2.69%) | $39.75 | $38.64 | 102,700 | $1.72 B |
| 08/23/2024 | $37.85 | $39.05 (3.17%) | $39.71 | $37.64 | 106,535 | $1.75 B |
| 08/22/2024 | $38.20 | $37.42 (-2.04%) | $38.20 | $37.24 | 74,800 | $1.68 B |
| 08/21/2024 | $37.41 | $38.28 (2.33%) | $38.33 | $37.28 | 94,500 | $1.70 B |
| 08/20/2024 | $37.81 | $36.99 (-2.17%) | $38.23 | $36.69 | 94,013 | $1.66 B |
| 08/19/2024 | $37.91 | $38.00 (0.24%) | $38.66 | $36.55 | 129,500 | $1.70 B |
| 08/16/2024 | $38.65 | $37.85 (-2.07%) | $38.75 | $37.76 | 98,300 | $1.68 B |
| 08/15/2024 | $36.57 | $38.92 (6.43%) | $39.00 | $36.57 | 169,600 | $1.75 B |
| 08/14/2024 | $36.76 | $35.61 (-3.13%) | $37.00 | $35.24 | 163,121 | $1.60 B |
| 08/13/2024 | $36.36 | $36.78 (1.16%) | $36.88 | $35.77 | 109,421 | $1.64 B |
| 08/12/2024 | $37.46 | $35.74 (-4.59%) | $37.46 | $35.68 | 179,800 | $1.60 B |
| 08/09/2024 | $37.70 | $37.27 (-1.14%) | $37.87 | $36.08 | 171,500 | $1.67 B |
| 08/08/2024 | $36.81 | $37.49 (1.85%) | $37.52 | $36.15 | 137,200 | $1.67 B |
| 08/07/2024 | $37.14 | $36.24 (-2.42%) | $37.95 | $36.16 | 197,400 | $1.63 B |
| 08/06/2024 | $37.01 | $36.91 (-0.27%) | $37.44 | $36.00 | 199,600 | $1.64 B |
| 08/05/2024 | $35.29 | $36.60 (3.71%) | $37.41 | $34.50 | 275,300 | $1.63 B |
| 08/02/2024 | $37.45 | $37.53 (0.21%) | $37.95 | $36.38 | 263,300 | $1.68 B |
| 08/01/2024 | $42.33 | $39.51 (-6.66%) | $42.90 | $38.79 | 294,802 | $1.77 B |
| 07/31/2024 | $41.28 | $42.11 (2.01%) | $43.29 | $40.69 | 293,200 | $1.89 B |
| 07/30/2024 | $40.57 | $40.70 (0.32%) | $41.11 | $40.17 | 278,440 | $1.81 B |
| 07/29/2024 | $40.39 | $40.25 (-0.35%) | $41.06 | $39.76 | 303,135 | $1.81 B |
| 07/26/2024 | $38.99 | $40.33 (3.44%) | $40.44 | $38.49 | 312,700 | $1.81 B |
| 07/25/2024 | $37.91 | $38.43 (1.37%) | $39.26 | $37.11 | 327,400 | $1.72 B |
| 07/24/2024 | $37.75 | $37.97 (0.58%) | $41.78 | $37.10 | 401,904 | $1.69 B |
| 07/23/2024 | $36.93 | $37.95 (2.76%) | $38.62 | $36.93 | 231,200 | $1.69 B |
| 07/22/2024 | $36.70 | $37.43 (1.99%) | $37.71 | $35.40 | 267,956 | $1.67 B |
| 07/19/2024 | $36.98 | $36.18 (-2.16%) | $37.49 | $35.66 | 239,582 | $1.61 B |
| 07/18/2024 | $38.36 | $36.97 (-3.62%) | $39.14 | $36.69 | 210,269 | $1.65 B |
| 07/17/2024 | $39.26 | $38.36 (-2.29%) | $39.71 | $38.02 | 464,596 | $1.71 B |
| 07/16/2024 | $36.61 | $39.71 (8.47%) | $39.90 | $36.61 | 331,184 | $1.77 B |
| 07/15/2024 | $35.22 | $36.02 (2.27%) | $36.30 | $35.08 | 149,243 | $1.60 B |
| 07/12/2024 | $35.99 | $35.22 (-2.14%) | $36.49 | $35.20 | 165,550 | $1.57 B |
| 07/11/2024 | $34.25 | $35.40 (3.36%) | $35.47 | $34.25 | 311,277 | $1.58 B |
| 07/10/2024 | $33.55 | $33.62 (0.21%) | $33.77 | $33.03 | 134,596 | $1.50 B |
| 07/09/2024 | $33.16 | $33.25 (0.27%) | $33.36 | $32.96 | 109,743 | $1.48 B |
| 07/08/2024 | $33.35 | $33.16 (-0.57%) | $33.59 | $33.00 | 106,132 | $1.48 B |