5 DAY PERFORMANCE
-20.30%
1 MONTH PERFORMANCE
-8.10%
3 MONTH PERFORMANCE
-12.97%
6 MONTH PERFORMANCE
-10.79%
YEAR-TO-DATE PERFORMANCE
-15.00%
1 YEAR PERFORMANCE
+20.94%
Vicor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $40.26 | $41.07 (2.01%) | $41.79 | $39.89 | 393,275 | $1.85 B |
| 05/01/2025 | $39.70 | $39.41 (-0.73%) | $41.69 | $39.32 | 488,205 | $1.78 B |
| 04/30/2025 | $43.91 | $39.91 (-9.11%) | $44.06 | $38.92 | 1.19 M | $1.80 B |
| 04/29/2025 | $51.05 | $51.91 (1.68%) | $52.35 | $50.11 | 319,400 | $2.34 B |
| 04/28/2025 | $51.81 | $51.53 (-0.54%) | $53.23 | $49.88 | 168,600 | $2.32 B |
| 04/25/2025 | $49.85 | $51.49 (3.29%) | $51.74 | $49.69 | 131,600 | $2.32 B |
| 04/24/2025 | $47.98 | $50.67 (5.61%) | $51.13 | $47.52 | 146,604 | $2.29 B |
| 04/23/2025 | $49.10 | $47.75 (-2.75%) | $50.60 | $47.63 | 191,500 | $2.15 B |
| 04/22/2025 | $45.96 | $46.84 (1.91%) | $47.71 | $45.96 | 155,400 | $2.11 B |
| 04/21/2025 | $45.45 | $45.25 (-0.44%) | $46.10 | $44.09 | 117,522 | $2.04 B |
| 04/17/2025 | $46.70 | $46.76 (0.13%) | $47.55 | $46.22 | 115,877 | $2.11 B |
| 04/16/2025 | $46.31 | $46.67 (0.78%) | $47.10 | $45.40 | 157,167 | $2.11 B |
| 04/15/2025 | $46.80 | $47.04 (0.51%) | $48.02 | $46.66 | 307,800 | $2.12 B |
| 04/14/2025 | $46.86 | $46.67 (-0.41%) | $48.11 | $45.89 | 186,200 | $2.11 B |
| 04/11/2025 | $46.31 | $46.83 (1.12%) | $47.29 | $44.13 | 165,003 | $2.11 B |
| 04/10/2025 | $47.47 | $46.30 (-2.46%) | $48.00 | $44.88 | 191,118 | $2.09 B |
| 04/09/2025 | $42.97 | $49.16 (14.41%) | $50.00 | $42.33 | 406,120 | $2.22 B |
| 04/08/2025 | $45.07 | $43.29 (-3.95%) | $46.22 | $41.79 | 345,300 | $1.95 B |
| 04/07/2025 | $39.49 | $43.37 (9.83%) | $45.74 | $39.00 | 328,600 | $1.96 B |
| 04/04/2025 | $42.70 | $42.09 (-1.43%) | $43.67 | $39.00 | 511,600 | $1.90 B |
| 04/03/2025 | $44.25 | $44.69 (0.99%) | $45.86 | $44.08 | 305,200 | $2.02 B |
| 04/02/2025 | $45.63 | $48.57 (6.44%) | $49.27 | $45.55 | 201,500 | $2.19 B |
| 04/01/2025 | $46.63 | $47.02 (0.84%) | $48.04 | $46.01 | 186,870 | $2.12 B |
| 03/31/2025 | $47.21 | $46.78 (-0.91%) | $47.50 | $45.45 | 307,900 | $2.11 B |
| 03/28/2025 | $50.18 | $48.40 (-3.55%) | $50.77 | $47.57 | 289,200 | $2.18 B |
| 03/27/2025 | $52.73 | $50.63 (-3.98%) | $53.79 | $50.35 | 153,510 | $2.28 B |
| 03/26/2025 | $54.19 | $53.47 (-1.33%) | $54.29 | $52.81 | 154,106 | $2.41 B |
| 03/25/2025 | $55.29 | $54.60 (-1.25%) | $56.50 | $54.01 | 166,044 | $2.46 B |
| 03/24/2025 | $55.01 | $55.37 (0.65%) | $55.95 | $54.45 | 162,351 | $2.50 B |
| 03/21/2025 | $51.91 | $53.64 (3.33%) | $53.75 | $50.67 | 393,156 | $2.42 B |
| 03/20/2025 | $53.94 | $52.96 (-1.82%) | $54.95 | $52.78 | 173,400 | $2.39 B |
| 03/19/2025 | $53.25 | $54.43 (2.22%) | $55.61 | $53.16 | 216,600 | $2.46 B |
| 03/18/2025 | $54.92 | $53.09 (-3.33%) | $54.92 | $52.96 | 221,335 | $2.40 B |
| 03/17/2025 | $53.28 | $55.51 (4.19%) | $55.70 | $53.04 | 200,523 | $2.50 B |
| 03/14/2025 | $52.38 | $53.66 (2.44%) | $54.12 | $52.20 | 227,700 | $2.42 B |
| 03/13/2025 | $53.33 | $51.00 (-4.37%) | $53.37 | $50.50 | 212,600 | $2.30 B |
| 03/12/2025 | $51.51 | $53.31 (3.49%) | $54.23 | $50.32 | 330,200 | $2.41 B |
| 03/11/2025 | $49.16 | $50.09 (1.89%) | $51.27 | $48.64 | 298,309 | $2.26 B |
| 03/10/2025 | $57.20 | $48.94 (-14.44%) | $57.22 | $46.86 | 824,300 | $2.21 B |
| 03/07/2025 | $59.52 | $59.55 (0.05%) | $59.92 | $57.33 | 217,073 | $2.69 B |
| 03/06/2025 | $59.85 | $59.17 (-1.14%) | $61.12 | $58.46 | 220,627 | $2.67 B |
| 03/05/2025 | $59.49 | $60.98 (2.5%) | $61.23 | $58.84 | 297,400 | $2.75 B |
| 03/04/2025 | $59.41 | $59.31 (-0.17%) | $61.77 | $57.82 | 390,141 | $2.68 B |
| 03/03/2025 | $63.93 | $60.62 (-5.18%) | $63.99 | $59.82 | 383,099 | $2.73 B |
| 02/28/2025 | $61.11 | $63.33 (3.63%) | $63.68 | $60.56 | 237,234 | $2.86 B |
| 02/27/2025 | $64.92 | $61.68 (-4.99%) | $65.07 | $61.39 | 321,900 | $2.78 B |
| 02/26/2025 | $61.94 | $64.71 (4.47%) | $65.70 | $61.90 | 450,000 | $2.92 B |
| 02/25/2025 | $60.01 | $60.44 (0.72%) | $62.13 | $54.90 | 507,700 | $2.73 B |
| 02/24/2025 | $63.57 | $60.35 (-5.07%) | $64.09 | $59.81 | 460,103 | $2.72 B |
| 02/21/2025 | $54.61 | $63.67 (16.59%) | $65.50 | $53.32 | 1.29 M | $2.87 B |
| 02/20/2025 | $51.07 | $51.86 (1.55%) | $53.35 | $50.02 | 614,835 | $2.34 B |
| 02/19/2025 | $50.56 | $50.59 (0.06%) | $51.34 | $49.54 | 287,445 | $2.28 B |
| 02/18/2025 | $51.24 | $50.75 (-0.96%) | $51.83 | $50.47 | 278,400 | $2.29 B |
| 02/14/2025 | $50.02 | $50.12 (0.2%) | $50.94 | $49.55 | 196,700 | $2.26 B |
| 02/13/2025 | $48.05 | $49.82 (3.68%) | $50.67 | $48.05 | 166,804 | $2.25 B |
| 02/12/2025 | $48.01 | $47.62 (-0.81%) | $48.67 | $47.50 | 226,145 | $2.15 B |
| 02/11/2025 | $51.11 | $49.33 (-3.48%) | $51.89 | $49.32 | 131,800 | $2.23 B |
| 02/10/2025 | $50.33 | $52.16 (3.64%) | $52.26 | $50.01 | 173,200 | $2.35 B |
| 02/07/2025 | $50.23 | $49.97 (-0.52%) | $50.90 | $48.92 | 157,000 | $2.25 B |
| 02/06/2025 | $51.03 | $50.05 (-1.92%) | $51.03 | $49.45 | 162,400 | $2.26 B |
| 02/05/2025 | $49.43 | $50.85 (2.87%) | $50.92 | $48.65 | 179,000 | $2.29 B |
| 02/04/2025 | $46.81 | $49.16 (5.02%) | $49.42 | $46.81 | 147,595 | $2.22 B |
| 02/03/2025 | $49.07 | $47.19 (-3.83%) | $49.65 | $47.12 | 211,000 | $2.13 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.
