VICR(VICR)
VICR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $250.04 | $264.98 | $243.56 | $264.20 | 808,251 |
| 5/19/2026 | $238.92 | $248.51 | $231.00 | $243.43 | 832,459 |
| 5/18/2026 | $275.00 | $275.75 | $242.19 | $249.02 | 1.06M |
| 5/15/2026 | $266.66 | $280.48 | $263.63 | $273.67 | 1.10M |
| 5/14/2026 | $313.50 | $316.82 | $288.00 | $290.54 | 1.08M |
| 5/13/2026 | $307.13 | $315.00 | $287.51 | $309.27 | 1.11M |
| 5/12/2026 | $303.03 | $306.80 | $271.63 | $292.53 | 1.34M |
| 5/11/2026 | $280.01 | $313.52 | $279.78 | $312.96 | 1.80M |
| 5/8/2026 | $272.00 | $273.00 | $249.66 | $256.47 | 683,600 |
| 5/7/2026 | $277.25 | $277.94 | $259.00 | $261.34 | 674,100 |
| 5/6/2026 | $274.00 | $280.98 | $261.67 | $280.34 | 888,905 |
| 5/5/2026 | $258.54 | $269.44 | $250.64 | $266.01 | 609,900 |
| 5/4/2026 | $268.03 | $268.61 | $241.20 | $251.02 | 812,837 |
| 5/1/2026 | $267.69 | $275.00 | $263.54 | $268.36 | 577,800 |
| 4/30/2026 | $263.83 | $270.30 | $251.89 | $269.27 | 620,922 |
| 4/29/2026 | $255.02 | $258.44 | $233.50 | $256.70 | 879,833 |
| 4/28/2026 | $254.65 | $255.09 | $238.55 | $248.70 | 1.03M |
| 4/27/2026 | $279.99 | $280.00 | $255.47 | $268.61 | 816,448 |
| 4/24/2026 | $267.55 | $276.00 | $261.34 | $273.53 | 727,318 |
| 4/23/2026 | $263.38 | $273.14 | $248.05 | $260.13 | 1.13M |
| 4/22/2026 | $261.60 | $293.95 | $250.00 | $265.00 | 2.19M |
| 4/21/2026 | $206.68 | $256.37 | $203.00 | $246.24 | 2.06M |
| 4/20/2026 | $218.00 | $228.95 | $214.00 | $224.81 | 1.06M |
| 4/17/2026 | $208.85 | $224.76 | $208.01 | $218.05 | 1.17M |
| 4/16/2026 | $193.36 | $208.00 | $191.22 | $203.10 | 644,009 |
| 4/15/2026 | $189.39 | $198.02 | $187.58 | $194.20 | 528,600 |
| 4/14/2026 | $189.00 | $190.60 | $180.73 | $190.10 | 444,301 |
| 4/13/2026 | $183.99 | $188.99 | $183.76 | $186.22 | 390,837 |
| 4/10/2026 | $187.25 | $187.94 | $183.39 | $185.61 | 325,448 |
| 4/9/2026 | $179.40 | $189.00 | $178.70 | $184.92 | 613,071 |
| 4/8/2026 | $175.18 | $185.72 | $175.18 | $179.99 | 824,059 |
| 4/7/2026 | $153.55 | $160.25 | $151.27 | $159.83 | 470,725 |
| 4/6/2026 | $156.40 | $163.13 | $154.05 | $155.71 | 418,227 |
| 4/2/2026 | $148.23 | $160.00 | $147.05 | $155.64 | 676,142 |
| 4/1/2026 | $168.37 | $168.86 | $157.74 | $158.16 | 589,299 |
| 3/31/2026 | $147.94 | $161.38 | $144.66 | $161.00 | 951,258 |
| 3/30/2026 | $157.91 | $157.91 | $137.67 | $142.22 | 1.22M |
| 3/27/2026 | $155.68 | $156.90 | $149.79 | $153.02 | 822,325 |
| 3/26/2026 | $179.00 | $179.25 | $156.02 | $157.96 | 1.01M |
| 3/25/2026 | $183.57 | $192.00 | $180.52 | $186.00 | 737,544 |
| 3/24/2026 | $167.08 | $181.15 | $166.51 | $180.50 | 534,800 |
| 3/23/2026 | $167.01 | $177.85 | $163.07 | $173.07 | 861,002 |
| 3/20/2026 | $190.71 | $190.71 | $164.00 | $164.54 | 4.08M |
| 3/19/2026 | $182.47 | $192.14 | $171.37 | $190.13 | 802,703 |
| 3/18/2026 | $197.49 | $201.84 | $191.49 | $191.84 | 830,030 |
| 3/17/2026 | $185.75 | $196.68 | $185.50 | $196.33 | 744,628 |
| 3/16/2026 | $178.25 | $189.95 | $177.32 | $185.42 | 1.04M |
| 3/13/2026 | $167.08 | $176.19 | $164.66 | $172.57 | 634,300 |
| 3/12/2026 | $173.22 | $173.97 | $162.64 | $167.81 | 695,954 |
| 3/11/2026 | $173.04 | $180.79 | $166.48 | $178.83 | 540,822 |
| 3/10/2026 | $169.66 | $182.82 | $169.66 | $175.80 | 923,998 |
| 3/9/2026 | $160.62 | $170.66 | $157.73 | $170.03 | 969,926 |
| 3/6/2026 | $174.28 | $178.31 | $159.42 | $162.67 | 827,100 |
| 3/5/2026 | $199.42 | $204.99 | $176.20 | $181.92 | 1.21M |
| 3/4/2026 | $205.00 | $209.00 | $195.50 | $203.19 | 779,529 |
| 3/3/2026 | $195.00 | $202.49 | $190.60 | $201.97 | 811,457 |
| 3/2/2026 | $195.27 | $209.53 | $195.27 | $209.19 | 930,100 |
| 2/27/2026 | $202.65 | $205.61 | $190.50 | $201.40 | 828,448 |
| 2/26/2026 | $194.70 | $205.92 | $192.14 | $205.64 | 870,276 |
| 2/25/2026 | $192.13 | $203.86 | $191.01 | $197.16 | 1.03M |
| 2/24/2026 | $171.00 | $190.72 | $168.36 | $190.30 | 1.19M |
| 2/23/2026 | $169.50 | $186.28 | $165.25 | $171.80 | 1.06M |
| 2/20/2026 | $128.75 | $173.57 | $126.00 | $170.01 | 1.73M |
| 2/19/2026 | $154.06 | $159.87 | $150.37 | $152.84 | 682,419 |