Skip to main content
VICR logo

Vicor Corporation

VICRNASDAQTechnologyElectronic Components

$176.04Today:- (-)1Y +93.58%

As of Oct 23, 2026 close

Market cap
$8.40B
P/E (TTM)
57.82
Forward P/E
28.84
Dividend yield
-
52-week range
$60.95$382.65
Volume (live)
-
Avg. volume (3M)
1.14M

Vicor (VICR) Historical Stock Prices

Analyze Vicor (VICR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vicor (VICR) Interactive Price Chart

Interactive historical price chart showing Vicor stock price movements and trends across multiple time periods.

Loading chart...

VICR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VICR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026177.15179.81168.59176.04176.04798.88K
Oct 22, 2026200.61202.00176.53179.99179.991.31M
Oct 21, 2026210.56224.99206.00213.42213.421.51M
Oct 20, 2026190.11207.50183.91204.14204.141.98M
Oct 19, 2026201.23207.50189.91190.68190.682.26M
Oct 16, 2026215.00216.00191.01191.50191.501.90M
Oct 15, 2026231.22232.13207.03219.92219.921.84M
Oct 14, 2026258.09263.63241.31245.35245.35817.82K
Oct 13, 2026248.29268.78244.53267.24267.241.05M
Oct 12, 2026274.45275.96254.12259.40259.40805.46K
Oct 9, 2026267.97272.50259.10266.07266.07600.35K
Oct 8, 2026275.10277.26250.40262.32262.321.16M
Oct 7, 2026288.00292.85276.65282.78282.78850.90K
Oct 6, 2026307.89309.53297.01299.29299.29557.59K
Oct 5, 2026307.39309.83293.07305.61305.61827.43K
Oct 2, 2026310.34313.56301.67308.90308.901.02M
Oct 1, 2026330.00331.00305.93308.59308.591.46M
Sep 30, 2026290.68292.08280.35288.94288.94661.71K
Sep 29, 2026293.65297.00283.59290.68290.68539.94K
Sep 28, 2026282.05287.54271.69285.10285.10699.89K
Sep 25, 2026281.20291.53276.00281.96281.96774.22K
Sep 24, 2026274.45281.81266.00276.06276.06856.92K
Sep 23, 2026266.50285.44261.94283.16283.161.62M
Sep 22, 2026241.04268.65229.20268.34268.341.99M
Sep 21, 2026230.25232.74223.28223.90223.901.05M
Sep 18, 2026219.62223.87212.20222.72222.721.72M
Sep 17, 2026206.55219.01206.55216.39216.391.68M
Sep 16, 2026188.00190.00181.06183.91183.91573.29K
Sep 15, 2026188.07190.33176.76183.97183.97582.04K
Sep 14, 2026182.24189.47176.81184.73184.73806.64K
Sep 11, 2026180.65202.18180.50197.91197.91737.93K
Sep 10, 2026177.02181.90174.00178.05178.05458.23K
Sep 9, 2026192.00197.19181.73183.87183.87625.30K
Sep 8, 2026191.59195.00188.84193.32193.32434.75K
Sep 4, 2026181.96190.03180.48188.55188.55507.67K
Sep 3, 2026182.50183.80172.60178.76178.76519.92K
Sep 2, 2026176.50182.26172.56181.59181.591.01M
Sep 1, 2026183.10184.85175.81175.99175.99771.62K
Aug 31, 2026187.75189.52183.65187.68187.68637.78K
Aug 28, 2026202.00204.12185.57187.75187.75673.34K
Aug 27, 2026204.09206.79195.17203.64203.64589.24K
Aug 26, 2026195.70199.49194.78197.23197.23394.90K
Aug 25, 2026197.50201.95191.69194.62194.62638.71K
Aug 24, 2026195.08195.08188.68189.99189.991.13M
Aug 21, 2026211.06211.60199.51200.54200.54513.75K
Aug 20, 2026213.65219.39201.75207.64207.641.09M
Aug 19, 2026242.00242.52210.57217.35217.351.47M
Aug 18, 2026238.29248.72232.43242.41242.411.45M
Aug 17, 2026242.18255.74239.00253.50253.50810.28K
Aug 14, 2026226.00237.00224.21234.74234.74682.20K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.