5 DAY PERFORMANCE
+17.37%
1 MONTH PERFORMANCE
-28.49%
3 MONTH PERFORMANCE
-0.02%
6 MONTH PERFORMANCE
-23.27%
YEAR-TO-DATE PERFORMANCE
+88.52%
1 YEAR PERFORMANCE
+126.01%
Vicor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $207.71 | $206.62 (-0.52%) | $214.20 | $203.43 | 473.38 K | $9.53 B |
| 10/28/2026 | $218.61 | $216.65 (-0.9%) | $221.92 | $213.02 | 871.87 K | $9.99 B |
| 10/27/2026 | $199.44 | $212.00 (6.3%) | $212.45 | $198.58 | 928.53 K | $9.78 B |
| 10/26/2026 | $178.12 | $194.77 (9.35%) | $198.45 | $175.02 | 912.47 K | $8.98 B |
| 10/23/2026 | $177.15 | $176.04 (-0.63%) | $179.81 | $168.59 | 798.95 K | $8.12 B |
| 10/22/2026 | $200.61 | $179.99 (-10.28%) | $202.00 | $176.53 | 1.33 M | $8.30 B |
| 10/21/2026 | $210.56 | $213.42 (1.36%) | $224.99 | $206.00 | 1.53 M | $9.84 B |
| 10/20/2026 | $190.11 | $204.14 (7.38%) | $207.50 | $183.91 | 1.98 M | $9.42 B |
| 10/19/2026 | $201.23 | $190.68 (-5.24%) | $207.50 | $189.91 | 2.26 M | $8.80 B |
| 10/16/2026 | $215.00 | $191.50 (-10.93%) | $216.00 | $191.01 | 1.90 M | $8.80 B |
| 10/15/2026 | $231.22 | $219.92 (-4.89%) | $232.14 | $207.03 | 1.84 M | $10.10 B |
| 10/14/2026 | $258.09 | $245.35 (-4.94%) | $263.62 | $241.31 | 817.82 K | $11.27 B |
| 10/13/2026 | $248.29 | $267.24 (7.63%) | $268.78 | $244.53 | 1.05 M | $12.28 B |
| 10/12/2026 | $274.45 | $259.40 (-5.48%) | $275.96 | $254.12 | 805.46 K | $11.92 B |
| 10/09/2026 | $267.97 | $266.07 (-0.71%) | $272.50 | $259.10 | 600.35 K | $12.22 B |
| 10/08/2026 | $275.10 | $262.32 (-4.65%) | $277.26 | $250.40 | 1.16 M | $12.05 B |
| 10/07/2026 | $288.00 | $282.78 (-1.81%) | $292.85 | $276.65 | 850.90 K | $12.99 B |
| 10/06/2026 | $307.89 | $299.29 (-2.79%) | $309.53 | $297.01 | 557.59 K | $13.75 B |
| 10/05/2026 | $307.39 | $305.61 (-0.58%) | $309.83 | $293.07 | 827.43 K | $14.04 B |
| 10/02/2026 | $310.34 | $308.90 (-0.46%) | $313.56 | $301.67 | 1.02 M | $14.19 B |
| 10/01/2026 | $330.00 | $308.59 (-6.49%) | $331.00 | $305.93 | 1.46 M | $14.18 B |
| 09/30/2026 | $290.68 | $288.94 (-0.6%) | $292.08 | $280.35 | 661.71 K | $13.27 B |
| 09/29/2026 | $293.65 | $290.68 (-1.01%) | $297.00 | $283.59 | 539.94 K | $13.35 B |
| 09/28/2026 | $282.05 | $285.10 (1.08%) | $287.54 | $271.70 | 699.89 K | $13.10 B |
| 09/25/2026 | $281.20 | $281.96 (0.27%) | $291.53 | $276.00 | 774.22 K | $12.95 B |
| 09/24/2026 | $274.45 | $276.06 (0.59%) | $281.81 | $266.00 | 856.92 K | $12.68 B |
| 09/23/2026 | $266.50 | $283.16 (6.25%) | $285.44 | $261.94 | 1.62 M | $13.01 B |
| 09/22/2026 | $241.04 | $268.34 (11.33%) | $268.65 | $229.20 | 1.99 M | $12.33 B |
| 09/21/2026 | $230.25 | $223.90 (-2.76%) | $232.74 | $223.28 | 1.05 M | $10.29 B |
| 09/18/2026 | $219.62 | $222.72 (1.41%) | $223.87 | $212.20 | 1.72 M | $10.23 B |
| 09/17/2026 | $206.55 | $216.39 (4.76%) | $219.02 | $206.55 | 1.68 M | $9.94 B |
| 09/16/2026 | $188.00 | $183.91 (-2.18%) | $190.00 | $181.06 | 573.30 K | $8.45 B |
| 09/15/2026 | $188.07 | $183.97 (-2.18%) | $190.33 | $176.76 | 582.04 K | $8.45 B |
| 09/14/2026 | $182.24 | $184.73 (1.37%) | $189.47 | $176.81 | 806.64 K | $8.49 B |
| 09/11/2026 | $180.65 | $197.91 (9.55%) | $202.18 | $180.50 | 737.93 K | $9.09 B |
| 09/10/2026 | $177.02 | $178.05 (0.58%) | $181.90 | $174.00 | 458.23 K | $8.18 B |
| 09/09/2026 | $192.00 | $183.87 (-4.23%) | $197.19 | $181.73 | 625.30 K | $8.45 B |
| 09/08/2026 | $191.59 | $193.32 (0.9%) | $195.00 | $188.84 | 434.76 K | $8.88 B |
| 09/04/2026 | $181.96 | $188.55 (3.62%) | $190.03 | $180.48 | 507.67 K | $8.66 B |
| 09/03/2026 | $182.50 | $178.76 (-2.05%) | $183.80 | $172.60 | 519.92 K | $8.21 B |
| 09/02/2026 | $176.50 | $181.59 (2.88%) | $182.26 | $172.56 | 1.01 M | $8.34 B |
| 09/01/2026 | $183.10 | $175.99 (-3.88%) | $184.85 | $175.81 | 771.62 K | $8.08 B |
| 08/31/2026 | $187.75 | $187.68 (-0.04%) | $189.52 | $183.65 | 637.78 K | $8.62 B |
| 08/28/2026 | $202.00 | $187.75 (-7.05%) | $204.12 | $185.57 | 673.34 K | $8.62 B |
| 08/27/2026 | $204.09 | $203.64 (-0.22%) | $206.79 | $195.17 | 589.24 K | $9.35 B |
| 08/26/2026 | $195.70 | $197.23 (0.78%) | $199.49 | $194.78 | 394.91 K | $9.06 B |
| 08/25/2026 | $197.50 | $194.62 (-1.46%) | $201.95 | $191.69 | 638.71 K | $8.94 B |
| 08/24/2026 | $195.08 | $189.99 (-2.61%) | $195.08 | $188.68 | 1.13 M | $8.73 B |
| 08/21/2026 | $211.06 | $200.54 (-4.98%) | $211.60 | $199.51 | 513.75 K | $9.21 B |
| 08/20/2026 | $213.65 | $207.64 (-2.81%) | $219.39 | $201.75 | 1.09 M | $9.54 B |
| 08/19/2026 | $242.00 | $217.35 (-10.19%) | $242.52 | $210.57 | 1.47 M | $9.98 B |
| 08/18/2026 | $238.29 | $242.41 (1.73%) | $248.73 | $232.43 | 1.45 M | $11.14 B |
| 08/17/2026 | $242.18 | $253.50 (4.67%) | $255.74 | $239.00 | 810.30 K | $11.64 B |
| 08/14/2026 | $226.00 | $234.74 (3.87%) | $237.00 | $224.21 | 682.20 K | $10.78 B |
| 08/13/2026 | $226.65 | $226.64 (-0%) | $233.87 | $224.16 | 1.15 M | $10.41 B |
| 08/12/2026 | $223.75 | $226.12 (1.06%) | $227.32 | $218.00 | 1.37 M | $10.39 B |
| 08/11/2026 | $213.77 | $210.88 (-1.35%) | $217.05 | $210.52 | 420.50 K | $9.69 B |
| 08/10/2026 | $224.99 | $208.81 (-7.19%) | $225.56 | $208.11 | 552.03 K | $9.59 B |
| 08/07/2026 | $224.78 | $221.20 (-1.59%) | $229.10 | $215.00 | 341.56 K | $10.16 B |
| 08/06/2026 | $213.19 | $218.72 (2.59%) | $229.00 | $210.00 | 557.76 K | $10.05 B |
| 08/05/2026 | $222.50 | $219.08 (-1.54%) | $232.35 | $218.62 | 398.87 K | $10.06 B |
| 08/04/2026 | $228.30 | $226.48 (-0.8%) | $231.41 | $225.50 | 690.32 K | $10.40 B |
| 08/03/2026 | $200.01 | $213.54 (6.76%) | $217.77 | $198.26 | 705.40 K | $9.81 B |
| 07/31/2026 | $220.16 | $207.37 (-5.81%) | $224.00 | $206.50 | 757.92 K | $9.53 B |
| 07/30/2026 | $195.40 | $206.67 (5.77%) | $207.44 | $195.00 | 957.07 K | $9.49 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.
