VICR
Vicor (VICR)
NASDAQ
$199.78-$0.76 (-0.38%)
Price as of Aug 21, 2026 7:54 PM EDT
  • $6.9B
    Market Cap
  • 293.60%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -6.60%
    Low Price$182.77
    High Price$253.50
  • 3 Months
    -25.25%
    Low Price$182.77
    High Price$379.78
  • 1 Year
    +293.60%
    Low Price$48.46
    High Price$379.78
Date
Open
High
Low
Close
Change (%)
Volume
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
04/21/2026
206.68
256.37
203.00
246.24
+9.53%
2,056,781
04/21/2026
$0.44 Earnings
04/20/2026
218.00
228.95
214.00
224.81
+3.10%
1,055,916
04/17/2026
208.85
224.76
208.01
218.05
+7.36%
1,167,112
04/16/2026
193.36
208.00
191.22
203.10
+4.58%
644,009
04/15/2026
189.39
198.02
187.58
194.20
+2.16%
528,592
04/14/2026
189.00
190.60
180.73
190.10
+2.08%
444,301
04/13/2026
183.99
188.99
183.76
186.22
+0.33%
390,837
04/10/2026
187.25
187.94
183.39
185.61
+0.37%
325,448
04/09/2026
179.40
189.00
178.70
184.92
+2.74%
613,071
04/08/2026
175.18
185.72
175.18
179.99
+12.61%
824,059
04/07/2026
153.55
160.25
151.27
159.83
+2.65%
470,725
04/06/2026
156.40
163.13
154.05
155.71
+0.04%
418,227
04/02/2026
148.23
160.00
147.05
155.64
-1.59%
676,142