Vicor Corporation

VICR · NASDAQ

Prices in USD

Historical prices

Vicor Corporation (VICR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026195.27209.53195.27209.19209.19930,100
Feb 27, 2026202.65205.61190.50201.40201.40828,100
Feb 26, 2026194.70205.92192.14205.64205.64869,900
Feb 25, 2026192.13203.86191.01197.16197.161,025,300
Feb 24, 2026171.00190.72168.36190.30190.301,185,000
Feb 23, 2026169.50186.28165.25171.80171.801,058,200
Feb 20, 2026128.75173.57126.00170.01170.011,731,900
Feb 19, 2026154.06159.87150.37152.84152.84682,400
Feb 18, 2026158.00163.73153.53155.61155.61420,300
Feb 17, 2026156.11160.44151.52157.28157.28453,400
Feb 13, 2026164.00164.60153.28155.96155.96556,200
Feb 12, 2026162.31171.85161.21164.29164.29521,200
Feb 11, 2026159.42167.49156.53160.71160.71478,500
Feb 10, 2026159.00159.23146.67157.43157.43688,400
Feb 9, 2026159.90161.55155.24159.04159.04398,500
Feb 6, 2026153.07161.00153.07159.87159.87772,900
Feb 5, 2026146.28156.35141.00148.19148.19697,200
Feb 4, 2026168.39170.75148.50152.09152.09939,500
Feb 3, 2026169.84177.00161.92166.76166.76745,000
Feb 2, 2026156.38167.44156.13165.35165.35420,700
Jan 30, 2026166.98174.80157.05157.67157.67467,500
Jan 29, 2026168.52173.00160.75171.53171.53435,700
Jan 28, 2026165.45170.41162.50166.51166.51318,900
Jan 27, 2026160.10164.66157.78164.03164.03320,700
Jan 26, 2026151.67160.97148.00158.46158.46449,100