Vicor CorporationVICRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $156.38 | $167.44 | $156.13 | $165.35 | 420,866 |
| 1/30/2026 | $166.98 | $174.80 | $157.05 | $157.67 | 467,526 |
| 1/29/2026 | $168.52 | $173.00 | $160.75 | $171.53 | 435,700 |
| 1/28/2026 | $165.45 | $170.41 | $162.50 | $166.51 | 318,900 |
| 1/27/2026 | $160.10 | $164.66 | $157.78 | $164.03 | 320,700 |
| 1/26/2026 | $151.67 | $160.97 | $148.00 | $158.46 | 449,159 |
| 1/23/2026 | $165.24 | $167.55 | $153.00 | $153.29 | 686,915 |
| 1/22/2026 | $164.93 | $171.52 | $161.00 | $166.78 | 737,929 |
| 1/21/2026 | $159.28 | $162.63 | $154.00 | $162.08 | 465,613 |
| 1/20/2026 | $147.77 | $162.08 | $146.58 | $157.40 | 749,100 |
| 1/16/2026 | $146.08 | $153.50 | $146.08 | $149.88 | 427,401 |
| 1/15/2026 | $149.02 | $154.90 | $145.05 | $145.48 | 529,008 |
| 1/14/2026 | $138.12 | $148.72 | $136.00 | $145.32 | 547,400 |
| 1/13/2026 | $139.80 | $140.13 | $134.11 | $138.61 | 426,247 |
| 1/12/2026 | $141.34 | $141.34 | $125.00 | $139.12 | 820,376 |
| 1/9/2026 | $138.00 | $144.15 | $137.20 | $142.31 | 530,906 |
| 1/8/2026 | $139.47 | $140.86 | $130.86 | $136.11 | 558,644 |
| 1/7/2026 | $138.20 | $142.18 | $136.00 | $139.47 | 553,797 |
| 1/6/2026 | $138.21 | $143.01 | $133.00 | $138.92 | 1.30M |
| 1/5/2026 | $123.49 | $149.99 | $123.00 | $133.64 | 2.10M |
| 1/2/2026 | $111.46 | $120.53 | $110.08 | $116.86 | 611,315 |
| 12/31/2025 | $113.68 | $114.49 | $109.15 | $109.60 | 487,400 |
| 12/30/2025 | $112.00 | $116.33 | $111.55 | $113.70 | 679,584 |
| 12/29/2025 | $109.48 | $112.21 | $108.89 | $112.00 | 366,300 |
| 12/26/2025 | $108.83 | $111.65 | $106.52 | $111.02 | 418,446 |
| 12/24/2025 | $109.57 | $109.57 | $107.04 | $108.46 | 254,600 |
| 12/23/2025 | $109.96 | $110.18 | $105.25 | $108.97 | 521,164 |
| 12/22/2025 | $106.76 | $112.31 | $104.11 | $111.02 | 669,721 |
| 12/19/2025 | $98.17 | $104.61 | $97.75 | $104.40 | 794,384 |
| 12/18/2025 | $99.63 | $101.43 | $97.42 | $98.29 | 324,459 |
| 12/17/2025 | $97.09 | $100.47 | $95.25 | $97.19 | 412,768 |
| 12/16/2025 | $95.41 | $96.51 | $91.25 | $93.45 | 327,615 |
| 12/15/2025 | $98.05 | $99.24 | $94.54 | $95.59 | 446,606 |
| 12/12/2025 | $100.31 | $100.95 | $95.05 | $97.80 | 494,732 |
| 12/11/2025 | $99.47 | $102.19 | $96.55 | $100.97 | 249,600 |
| 12/10/2025 | $99.50 | $101.47 | $97.67 | $100.83 | 381,210 |
| 12/9/2025 | $97.80 | $99.84 | $97.00 | $99.30 | 239,052 |
| 12/8/2025 | $98.11 | $99.51 | $96.10 | $98.69 | 324,825 |
| 12/5/2025 | $94.87 | $97.83 | $92.49 | $96.83 | 245,400 |
| 12/4/2025 | $92.46 | $96.45 | $91.03 | $94.54 | 282,753 |
| 12/3/2025 | $90.47 | $93.50 | $87.04 | $92.82 | 234,755 |
| 12/2/2025 | $90.19 | $93.75 | $89.11 | $91.14 | 382,789 |
| 12/1/2025 | $87.62 | $92.42 | $86.75 | $89.73 | 267,164 |
| 11/28/2025 | $90.10 | $90.16 | $88.91 | $89.35 | 125,646 |
| 11/26/2025 | $88.90 | $90.91 | $88.50 | $89.54 | 319,717 |
| 11/25/2025 | $87.02 | $88.94 | $84.37 | $88.15 | 276,648 |
| 11/24/2025 | $86.00 | $88.46 | $85.58 | $87.66 | 221,800 |
| 11/21/2025 | $82.66 | $86.39 | $80.29 | $84.37 | 340,440 |
| 11/20/2025 | $88.94 | $91.00 | $82.72 | $83.28 | 394,003 |
| 11/19/2025 | $85.21 | $88.76 | $84.42 | $85.07 | 261,700 |
| 11/18/2025 | $85.11 | $87.60 | $83.14 | $84.66 | 226,754 |
| 11/17/2025 | $87.69 | $90.81 | $86.13 | $87.08 | 305,900 |
| 11/14/2025 | $84.92 | $91.19 | $84.51 | $89.00 | 341,140 |
| 11/13/2025 | $93.40 | $93.40 | $87.51 | $88.58 | 307,211 |
| 11/12/2025 | $99.55 | $101.00 | $93.84 | $94.35 | 653,640 |
| 11/11/2025 | $92.13 | $93.61 | $89.93 | $92.58 | 358,742 |
| 11/10/2025 | $91.15 | $94.42 | $90.50 | $92.39 | 346,455 |
| 11/7/2025 | $86.27 | $87.56 | $81.92 | $87.43 | 581,803 |
| 11/6/2025 | $95.00 | $96.00 | $88.71 | $89.02 | 399,215 |
| 11/5/2025 | $88.83 | $94.90 | $86.40 | $94.88 | 476,887 |