Vicor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.70	44.54	42.56	43.91	43.91	6.73%	321,611
May 9, 2025	41.09	41.84	40.91	41.14	41.14	0.12%	165,518
May 8, 2025	41.50	42.16	40.99	41.09	41.09	-0.05%	310,616
May 7, 2025	41.68	42.13	40.27	41.11	41.11	-0.60%	220,385
May 6, 2025	39.75	41.53	39.64	41.36	41.36	2.30%	288,167
May 5, 2025	40.71	41.46	40.04	40.43	40.43	-1.56%	269,994
May 2, 2025	40.26	41.79	39.89	41.07	41.07	4.21%	394,640
May 1, 2025	39.70	41.69	39.32	39.41	39.41	-1.24%	488,205
Apr 30, 2025	43.91	44.06	38.93	39.91	39.91	-23.13%	1,188,517
Apr 29, 2025	51.05	52.35	50.11	51.91	51.91	0.74%	319,358
Apr 28, 2025	51.81	53.23	49.88	51.53	51.53	0.08%	168,596
Apr 25, 2025	49.85	51.74	49.69	51.49	51.49	1.62%	131,578
Apr 24, 2025	47.98	51.13	47.52	50.67	50.67	6.12%	146,604
Apr 23, 2025	49.10	50.60	47.63	47.75	47.75	1.94%	191,489
Apr 22, 2025	45.96	47.71	45.96	46.84	46.84	3.51%	155,375
Apr 21, 2025	45.45	46.10	44.09	45.25	45.25	-3.23%	117,522
Apr 17, 2025	46.70	47.55	46.22	46.76	46.76	0.19%	115,877
Apr 16, 2025	46.31	47.10	45.40	46.67	46.67	-0.79%	157,167
Apr 15, 2025	46.80	48.02	46.66	47.04	47.04	0.79%	307,787
Apr 14, 2025	46.86	48.11	45.89	46.67	46.67	-0.34%	186,168
Apr 11, 2025	46.31	47.29	44.13	46.83	46.83	1.14%	165,003
Apr 10, 2025	47.47	48.00	44.88	46.30	46.30	-5.82%	191,118
Apr 9, 2025	42.97	50.00	42.33	49.16	49.16	13.56%	406,120
Apr 8, 2025	45.07	46.22	41.79	43.29	43.29	-0.18%	345,294
Apr 7, 2025	39.49	45.74	39.00	43.37	43.37	3.04%	328,574
Apr 4, 2025	42.70	43.67	39.00	42.09	42.09	-5.82%	511,599
Apr 3, 2025	44.25	45.86	44.08	44.69	44.69	-7.99%	305,176
Apr 2, 2025	45.63	49.27	45.55	48.57	48.57	3.30%	201,480
Apr 1, 2025	46.63	48.04	46.01	47.02	47.02	0.51%	186,870
Mar 31, 2025	47.21	47.50	45.45	46.78	46.78	-3.35%	307,858
Mar 28, 2025	50.18	50.77	47.57	48.40	48.40	-4.40%	289,197
Mar 27, 2025	52.73	53.79	50.35	50.63	50.63	-5.31%	153,510
Mar 26, 2025	54.19	54.29	52.81	53.47	53.47	-2.07%	154,106
Mar 25, 2025	55.29	56.50	54.01	54.60	54.60	-1.39%	166,044
Mar 24, 2025	55.01	55.95	54.45	55.37	55.37	3.23%	162,351
Mar 21, 2025	51.91	53.75	50.67	53.64	53.64	1.28%	393,156
Mar 20, 2025	53.94	54.95	52.78	52.96	52.96	-2.70%	173,365
Mar 19, 2025	53.25	55.61	53.16	54.43	54.43	2.52%	216,564
Mar 18, 2025	54.92	54.92	52.96	53.09	53.09	-4.36%	221,335
Mar 17, 2025	53.28	55.70	53.04	55.51	55.51	3.45%	200,523
Mar 14, 2025	52.38	54.12	52.20	53.66	53.66	5.22%	227,697
Mar 13, 2025	53.33	53.37	50.50	51.00	51.00	-4.33%	212,582
Mar 12, 2025	51.51	54.23	50.32	53.31	53.31	6.43%	330,196
Mar 11, 2025	49.16	51.27	48.64	50.09	50.09	2.35%	298,309
Mar 10, 2025	57.20	57.22	46.86	48.94	48.94	-17.82%	823,300
Mar 7, 2025	59.52	59.92	57.33	59.55	59.55	0.64%	217,073
Mar 6, 2025	59.85	61.12	58.46	59.17	59.17	-2.97%	220,627
Mar 5, 2025	59.49	61.23	58.84	60.98	60.98	2.82%	297,381
Mar 4, 2025	59.41	61.77	57.82	59.31	59.31	-2.16%	390,141
Mar 3, 2025	63.93	63.99	59.82	60.62	60.62	-4.28%	383,099