VICR - VICOR CORP
162.67
-19.250 -11.834%
Share volume: 825,561
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$181.92
-19.25
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $174.28 | $174.28 | $178.31 | $178.31 | $159.42 | $159.42 | $162.67 | $162.67 | 825,561 | $825,561.00 |
| 03-05-2026 | $199.42 | $199.42 | $204.99 | $204.99 | $176.20 | $176.20 | $181.92 | $181.92 | 1,206,747 | $1,206,747.00 |
| 03-04-2026 | $205.00 | $205.00 | $209.00 | $209.00 | $195.50 | $195.50 | $203.19 | $203.19 | 779,529 | $779,529.00 |
| 03-03-2026 | $195.00 | $195.00 | $202.49 | $202.49 | $190.60 | $190.60 | $201.97 | $201.97 | 811,457 | $811,457.00 |
| 03-02-2026 | $195.27 | $195.27 | $209.53 | $209.53 | $195.27 | $195.27 | $209.19 | $209.19 | 930,095 | $930,095.00 |
| 02-27-2026 | $202.65 | $202.65 | $205.61 | $205.61 | $190.50 | $190.50 | $201.40 | $201.40 | 828,448 | $828,448.00 |
| 02-26-2026 | $194.70 | $194.70 | $205.92 | $205.92 | $192.14 | $192.14 | $205.64 | $205.64 | 870,276 | $870,276.00 |
| 02-25-2026 | $192.13 | $192.13 | $203.86 | $203.86 | $191.01 | $191.01 | $197.16 | $197.16 | 1,025,348 | $1,025,348.00 |
| 02-24-2026 | $171.00 | $171.00 | $190.72 | $190.72 | $168.36 | $168.36 | $190.30 | $190.30 | 1,185,394 | $1,185,394.00 |
| 02-23-2026 | $169.50 | $169.50 | $186.28 | $186.28 | $165.25 | $165.25 | $171.80 | $171.80 | 1,058,627 | $1,058,627.00 |