Vicor (VICR)
NASDAQ:VICR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
179.40
189.00
178.70
184.92
184.92
+2.74%
613,071
0.83
Apr 08, 2026
175.18
185.72
175.18
179.99
179.99
+12.61%
823,595
1.12
Apr 07, 2026
153.55
160.25
151.27
159.83
159.83
+2.65%
470,725
0.64
Apr 06, 2026
156.40
163.13
154.05
155.71
155.71
+0.04%
418,227
0.56
Apr 03, 2026
148.23
160.00
147.05
155.64
155.64
0.00%
0
0.00
Apr 02, 2026
148.23
160.00
147.05
155.64
155.64
-1.59%
676,142
0.86
Apr 01, 2026
168.37
168.86
157.74
158.16
158.16
-1.76%
589,299
0.75
Mar 31, 2026
147.94
161.38
144.66
161.00
161.00
+13.20%
951,258
1.24
Mar 30, 2026
157.91
157.91
137.67
142.22
142.22
-7.06%
1,222,380
1.61
Mar 27, 2026
155.68
156.90
149.79
153.02
153.02
-3.13%
821,604
1.09
Mar 26, 2026
179.00
179.25
156.02
157.96
157.96
-15.08%
1,011,225
1.36
Mar 25, 2026
183.57
192.00
180.52
186.00
186.00
+3.05%
737,296
1.00
Mar 24, 2026
167.08
181.15
166.51
180.50
180.50
+4.29%
533,682
0.73
Mar 23, 2026
167.01
177.85
163.07
173.07
173.07
+5.18%
860,977
1.19
Mar 20, 2026
190.71
190.71
164.00
164.54
164.54
-13.46%
4,073,583
6.12
Mar 19, 2026
182.47
192.14
171.37
190.13
190.13
-0.89%
801,532
1.21
Mar 18, 2026
197.49
201.84
191.49
191.84
191.84
-2.29%
828,999
1.25
Mar 17, 2026
185.75
196.68
185.50
196.33
196.33
+5.88%
740,910
1.13
Mar 16, 2026
178.25
189.95
177.32
185.42
185.42
+7.45%
1,041,182
1.61
Mar 13, 2026
167.08
176.19
164.66
172.57
172.57
+2.84%
633,887
0.99
Mar 12, 2026
173.22
173.97
162.64
167.81
167.81
-6.16%
695,816
1.09
Mar 11, 2026
173.04
180.79
166.48
178.83
178.83
+1.72%
539,366
0.85
Mar 10, 2026
169.66
182.82
169.66
175.80
175.80
+3.39%
923,711
1.47
Mar 09, 2026
160.62
170.66
157.73
170.03
170.03
+4.52%
969,280
1.57
Mar 06, 2026
174.28
178.31
159.42
162.67
162.67
-10.58%
827,089
1.36
Mar 05, 2026
199.42
204.99
176.20
181.92
181.92
-10.47%
1,206,747
2.03
Mar 04, 2026
205.00
209.00
195.50
203.19
203.19
+0.60%
779,529
1.33
Mar 03, 2026
195.00
202.49
190.60
201.97
201.97
-3.45%
811,457
1.41
Mar 02, 2026
195.27
209.53
195.27
209.19
209.19
+3.87%
930,095
1.64
Feb 27, 2026
202.65
205.61
190.50
201.40
201.40
-2.06%
828,448
1.48
Feb 26, 2026
194.70
205.92
192.14
205.64
205.64
+4.30%
870,276
1.58
Feb 25, 2026
192.13
203.86
191.01
197.16
197.16
+3.60%
1,025,348
1.92
Feb 24, 2026
171.00
190.72
168.36
190.30
190.30
+10.77%
1,185,394
2.30
Feb 23, 2026
169.50
186.28
165.25
171.80
171.80
+1.05%
1,058,627
2.10
Feb 20, 2026
128.75
173.57
126.00
170.01
170.01
+11.23%
1,731,914
3.60
Feb 19, 2026
154.06
159.87
150.37
152.84
152.84
-1.78%
682,419
1.44
Feb 18, 2026
158.00
163.73
153.53
155.61
155.61
-1.06%
420,345
0.89
Feb 17, 2026
156.11
160.44
151.52
157.28
157.28
+0.85%
453,450
0.96
Feb 16, 2026
164.00
164.60
153.28
155.96
155.96
0.00%
0
0.00
Feb 13, 2026
164.00
164.60
153.28
155.96
155.96
-5.07%
556,230
1.18
Feb 12, 2026
162.31
171.85
161.21
164.29
164.29
+2.23%
521,568
1.12
Feb 11, 2026
159.42
167.49
156.53
160.71
160.71
+1.05%
478,547
1.03
Feb 10, 2026
159.00
159.23
146.67
157.43
157.43
-1.01%
688,450
1.50
Feb 09, 2026
159.90
161.55
155.24
159.04
159.04
-0.52%
398,525
0.86
Feb 06, 2026
153.07
161.00
153.07
159.87
159.87
+7.89%
773,314
1.69
Feb 05, 2026
146.28
156.35
141.00
148.19
148.19
-2.57%
697,544
1.55
Feb 04, 2026
168.39
170.75
148.50
152.09
152.09
-8.80%
939,281
2.11
Feb 03, 2026
169.84
177.00
161.92
166.76
166.76
+0.85%
745,039
1.69
Feb 02, 2026
156.38
167.44
156.13
165.35
165.35
+4.87%
420,866
0.95
Jan 30, 2026
166.98
174.80
157.05
157.67
157.67
-8.08%
467,526
1.06
Rows: