2m 2m 2m 2m 2m 2m 2m
Vicor (VICR)
NASDAQ
$198.15+$0.24 (+0.12%)
Price as of Sep 11, 2026 7:55 PM EDT- $6.8BMarket Cap
- 289.82%1-Year Change
- Electronic ComponentsIndustry
Vicor (VICR)
$198.15+$0.24 (+0.12%)
- 1 Month-6.15%Low Price$175.99High Price$253.50
- 3 Months-33.60%Low Price$175.99High Price$379.78
- 1 Year+289.82%Low Price$48.46High Price$379.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 180.65 | 202.18 | 180.50 | 197.91 | +11.15% | 737,934 |
09/10/2026 | 177.02 | 181.90 | 174.00 | 178.05 | -3.17% | 458,227 |
09/09/2026 | 192.00 | 197.19 | 181.73 | 183.87 | -4.89% | 625,301 |
09/08/2026 | 191.59 | 195.00 | 188.84 | 193.32 | +2.53% | 434,734 |
09/04/2026 | 181.96 | 190.03 | 180.48 | 188.55 | +5.48% | 507,674 |
09/03/2026 | 182.50 | 183.80 | 172.60 | 178.76 | -1.56% | 519,924 |
09/02/2026 | 176.50 | 182.26 | 172.56 | 181.59 | +3.18% | 1,005,352 |
09/01/2026 | 183.10 | 184.85 | 175.81 | 175.99 | -6.23% | 771,621 |
08/31/2026 | 187.75 | 189.52 | 183.65 | 187.68 | -0.04% | 637,789 |
08/28/2026 | 202.00 | 204.12 | 185.57 | 187.75 | -7.80% | 673,325 |
08/27/2026 | 204.09 | 206.79 | 195.17 | 203.64 | +3.25% | 589,238 |
08/26/2026 | 195.70 | 199.49 | 194.78 | 197.23 | +1.34% | 394,905 |
08/25/2026 | 197.50 | 201.95 | 191.69 | 194.62 | +2.44% | 638,711 |
08/24/2026 | 195.08 | 195.08 | 188.68 | 189.99 | -5.26% | 1,132,584 |
08/21/2026 | 211.06 | 211.60 | 199.51 | 200.54 | -3.42% | 513,745 |
08/20/2026 | 213.65 | 219.39 | 201.75 | 207.64 | -4.47% | 1,089,691 |
08/19/2026 | 242.00 | 242.52 | 210.57 | 217.35 | -10.34% | 1,467,842 |
08/18/2026 | 238.29 | 248.73 | 232.43 | 242.41 | -4.37% | 1,450,256 |
08/17/2026 | 242.18 | 255.74 | 239.00 | 253.50 | +7.99% | 810,280 |
08/14/2026 | 226.00 | 237.00 | 224.21 | 234.74 | +3.57% | 682,201 |
08/13/2026 | 226.65 | 233.87 | 224.16 | 226.64 | +0.23% | 1,153,204 |
08/12/2026 | 223.75 | 227.32 | 218.00 | 226.12 | +7.23% | 1,373,765 |
08/11/2026 | 213.77 | 217.05 | 210.52 | 210.88 | +0.99% | 420,458 |
08/10/2026 | 224.99 | 225.56 | 208.11 | 208.81 | -5.60% | 551,626 |
08/07/2026 | 224.78 | 229.10 | 215.00 | 221.20 | +1.13% | 341,556 |
08/06/2026 | 213.19 | 229.00 | 210.00 | 218.72 | -0.16% | 557,763 |
08/05/2026 | 222.50 | 232.35 | 218.62 | 219.08 | -3.27% | 398,874 |
08/04/2026 | 228.30 | 231.41 | 225.50 | 226.48 | +6.06% | 690,314 |
08/03/2026 | 200.01 | 217.77 | 198.26 | 213.54 | +2.98% | 705,367 |
07/31/2026 | 220.16 | 224.00 | 206.50 | 207.37 | +0.34% | 757,921 |
07/30/2026 | 195.40 | 207.44 | 195.00 | 206.67 | +13.08% | 957,065 |
07/29/2026 | 191.85 | 196.00 | 178.75 | 182.77 | -4.87% | 1,199,222 |
07/28/2026 | 195.92 | 196.40 | 178.72 | 192.12 | -6.94% | 1,099,978 |
07/27/2026 | 212.01 | 219.20 | 195.20 | 206.44 | -2.17% | 949,514 |
07/24/2026 | 228.68 | 234.87 | 207.06 | 211.01 | -8.80% | 963,957 |
07/23/2026 | 214.67 | 233.38 | 212.51 | 231.38 | +6.46% | 996,511 |
07/22/2026 | 206.00 | 227.34 | 198.00 | 217.35 | +1.23% | 1,373,385 |
07/21/2026 | 220.28 | 226.37 | 203.09 | 214.70 | -7.05% | 1,774,821 |
07/21/2026 |
$1.04 Earnings | |||||
07/20/2026 | 239.82 | 247.00 | 230.01 | 230.99 | -2.79% | 1,025,604 |
07/17/2026 | 215.12 | 246.87 | 211.25 | 237.62 | +3.13% | 966,268 |
07/16/2026 | 247.62 | 249.81 | 227.67 | 230.41 | -11.45% | 883,230 |
07/15/2026 | 272.15 | 279.00 | 245.60 | 260.20 | -1.63% | 618,983 |
07/14/2026 | 268.41 | 270.00 | 253.38 | 264.50 | +4.89% | 607,423 |
07/13/2026 | 261.19 | 265.50 | 250.76 | 252.16 | -7.31% | 504,664 |
07/10/2026 | 273.00 | 278.00 | 265.00 | 272.05 | -1.94% | 375,490 |
07/09/2026 | 276.15 | 289.80 | 275.60 | 277.43 | +5.42% | 559,473 |
07/08/2026 | 249.04 | 265.70 | 247.44 | 263.16 | +2.26% | 605,794 |
07/07/2026 | 265.50 | 270.03 | 246.43 | 257.34 | -9.81% | 1,204,577 |
07/06/2026 | 292.51 | 303.61 | 283.68 | 285.34 | +0.84% | 666,221 |
07/02/2026 | 349.51 | 350.52 | 280.01 | 282.95 | -19.21% | 1,156,080 |
07/01/2026 | 367.45 | 367.67 | 345.83 | 350.21 | -7.79% | 667,641 |
06/30/2026 | 366.79 | 382.65 | 353.80 | 379.78 | +3.54% | 778,452 |
06/29/2026 | 331.01 | 370.00 | 319.87 | 366.79 | +12.19% | 1,024,262 |
06/26/2026 | 319.53 | 326.93 | 302.00 | 326.93 | -1.41% | 4,158,712 |
06/25/2026 | 336.82 | 345.00 | 320.00 | 331.59 | +2.89% | 495,629 |
06/24/2026 | 334.90 | 342.00 | 313.00 | 322.28 | -4.12% | 645,845 |
06/23/2026 | 331.33 | 349.47 | 320.74 | 336.12 | -8.05% | 1,031,656 |
06/22/2026 | 350.00 | 369.40 | 350.00 | 365.53 | +10.31% | 922,257 |
06/18/2026 | 338.00 | 342.00 | 323.98 | 331.37 | +1.91% | 946,374 |
06/17/2026 | 330.62 | 338.21 | 320.94 | 325.17 | +1.47% | 476,035 |
06/16/2026 | 325.26 | 343.39 | 319.50 | 320.46 | -0.60% | 580,576 |
06/15/2026 | 324.00 | 335.00 | 308.38 | 322.41 | +6.14% | 673,146 |
06/12/2026 | 300.61 | 310.11 | 292.77 | 303.77 | +1.92% | 473,508 |
06/11/2026 | 284.00 | 302.06 | 278.98 | 298.06 | +8.18% | 541,343 |
06/10/2026 | 279.42 | 300.36 | 268.26 | 275.51 | -2.81% | 732,513 |
06/09/2026 | 285.50 | 296.44 | 258.91 | 283.48 | +3.09% | 1,028,500 |
06/08/2026 | 281.43 | 283.63 | 260.28 | 274.97 | +1.45% | 726,048 |
06/05/2026 | 295.55 | 295.55 | 265.72 | 271.04 | -11.46% | 926,563 |
06/04/2026 | 310.32 | 320.18 | 300.00 | 306.12 | -7.37% | 819,454 |
06/03/2026 | 339.50 | 340.19 | 323.37 | 330.48 | -0.74% | 474,388 |
06/02/2026 | 335.73 | 336.00 | 315.04 | 332.95 | +1.25% | 685,110 |
06/01/2026 | 325.14 | 330.13 | 311.98 | 328.85 | -1.79% | 627,175 |
05/29/2026 | 345.94 | 347.25 | 316.95 | 334.84 | -2.12% | 558,048 |
05/28/2026 | 345.68 | 351.36 | 325.85 | 342.09 | -1.08% | 622,488 |
05/27/2026 | 338.60 | 361.89 | 337.71 | 345.84 | +3.87% | 1,190,202 |
05/26/2026 | 296.45 | 334.62 | 282.00 | 332.95 | +24.24% | 1,590,469 |
05/22/2026 | 270.31 | 277.59 | 263.31 | 267.99 | -0.11% | 474,839 |
05/21/2026 | 262.96 | 271.00 | 257.00 | 268.29 | +1.55% | 478,205 |
05/20/2026 | 250.04 | 264.98 | 243.56 | 264.20 | +8.53% | 809,129 |
05/19/2026 | 238.92 | 248.51 | 231.00 | 243.43 | -2.24% | 832,459 |
05/18/2026 | 275.00 | 275.75 | 242.19 | 249.02 | -9.01% | 1,056,008 |
05/15/2026 | 266.66 | 280.48 | 263.63 | 273.67 | -5.81% | 1,097,459 |
05/14/2026 | 313.50 | 316.82 | 288.00 | 290.54 | -6.06% | 1,080,233 |
05/13/2026 | 307.13 | 315.00 | 287.51 | 309.27 | +5.72% | 1,108,713 |
05/12/2026 | 303.03 | 306.80 | 271.63 | 292.53 | -6.53% | 1,335,061 |
05/11/2026 | 280.01 | 313.53 | 279.78 | 312.96 | +22.03% | 1,803,096 |
05/08/2026 | 272.00 | 273.00 | 249.66 | 256.47 | -1.86% | 683,599 |
05/07/2026 | 277.25 | 277.94 | 259.00 | 261.34 | -6.78% | 674,078 |
05/06/2026 | 274.00 | 280.98 | 261.67 | 280.34 | +5.39% | 888,652 |
05/05/2026 | 258.54 | 269.44 | 250.64 | 266.01 | +5.97% | 609,892 |
05/04/2026 | 268.03 | 268.61 | 241.20 | 251.02 | -6.46% | 812,837 |
05/01/2026 | 267.69 | 275.00 | 263.54 | 268.36 | -0.34% | 577,761 |
04/30/2026 | 263.83 | 270.30 | 251.89 | 269.27 | +4.90% | 620,922 |
04/29/2026 | 255.02 | 258.44 | 233.50 | 256.70 | +3.22% | 879,833 |
04/28/2026 | 254.65 | 255.09 | 238.55 | 248.70 | -7.41% | 1,031,712 |
04/27/2026 | 279.99 | 280.00 | 255.47 | 268.61 | -1.80% | 812,407 |
04/24/2026 | 267.55 | 276.00 | 261.34 | 273.53 | +5.15% | 727,318 |
04/23/2026 | 263.38 | 273.14 | 248.05 | 260.13 | -1.84% | 1,132,809 |
04/22/2026 | 261.60 | 293.95 | 250.00 | 265.00 | +7.62% | 2,190,093 |