VICR - VICOR CORP
246.24
21.430 8.703%
Share volume: 2,031,345
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$224.81
21.43
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $206.68 | $206.68 | $256.37 | $256.37 | $203.00 | $203.00 | $246.24 | $246.24 | 2,031,345 | $2,031,345.00 |
| 04-20-2026 | $218.00 | $218.00 | $228.95 | $228.95 | $214.00 | $214.00 | $224.81 | $224.81 | 1,056,302 | $1,056,302.00 |
| 04-17-2026 | $208.85 | $208.85 | $224.76 | $224.76 | $208.01 | $208.01 | $218.05 | $218.05 | 1,167,112 | $1,167,112.00 |
| 04-16-2026 | $193.36 | $193.36 | $208.00 | $208.00 | $191.22 | $191.22 | $203.10 | $203.10 | 644,009 | $644,009.00 |
| 04-15-2026 | $189.39 | $189.39 | $198.02 | $198.02 | $187.58 | $187.58 | $194.20 | $194.20 | 528,592 | $528,592.00 |
| 04-14-2026 | $189.00 | $189.00 | $190.60 | $190.60 | $180.73 | $180.73 | $190.10 | $190.10 | 444,301 | $444,301.00 |
| 04-13-2026 | $183.99 | $183.99 | $188.99 | $188.99 | $183.76 | $183.76 | $186.22 | $186.22 | 390,837 | $390,837.00 |
| 04-10-2026 | $187.25 | $187.25 | $187.94 | $187.94 | $183.39 | $183.39 | $185.61 | $185.61 | 325,448 | $325,448.00 |
| 04-09-2026 | $179.40 | $179.40 | $189.00 | $189.00 | $178.70 | $178.70 | $184.92 | $184.92 | 613,071 | $613,071.00 |
| 04-08-2026 | $175.18 | $175.18 | $185.72 | $185.72 | $175.18 | $175.18 | $179.99 | $179.99 | 824,059 | $824,059.00 |