VICR
Vicor (VICR)
NASDAQ
$341.98-$23.55 (-6.44%)
Price as of Jun 23, 2026 12:44 PM EDT
  • $12.4B
    Market Cap
  • 733.97%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +36.40%
    Low Price$271.04
    High Price$365.53
  • 3 Months
    +122.15%
    Low Price$142.22
    High Price$365.53
  • 1 Year
    +733.97%
    Low Price$43.83
    High Price$365.53
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
168.37
168.86
157.74
158.16
-1.76%
589,299
03/31/2026
147.94
161.38
144.66
161.00
+13.20%
951,258
03/30/2026
157.91
157.91
137.67
142.22
-7.06%
1,222,380
03/27/2026
155.68
156.90
149.79
153.02
-3.13%
822,325
03/26/2026
179.00
179.25
156.02
157.96
-15.08%
1,014,052
03/25/2026
183.57
192.00
180.52
186.00
+3.05%
737,544
03/24/2026
167.08
181.15
166.51
180.50
+4.29%
534,789
03/23/2026
167.01
177.85
163.07
173.07
+5.18%
861,002
03/20/2026
190.71
190.71
164.00
164.54
-13.46%
4,077,207
03/19/2026
182.47
192.14
171.37
190.13
-0.89%
802,703
03/18/2026
197.49
201.84
191.49
191.84
-2.29%
830,030
03/17/2026
185.75
196.68
185.50
196.33
+5.88%
744,626
03/16/2026
178.25
189.95
177.32
185.42
+7.45%
1,041,927
03/13/2026
167.08
176.19
164.66
172.57
+2.84%
634,257
03/12/2026
173.22
173.97
162.64
167.81
-6.16%
695,954
03/11/2026
173.04
180.79
166.48
178.83
+1.72%
540,822
03/10/2026
169.66
182.82
169.66
175.80
+3.39%
923,998
03/09/2026
160.62
170.66
157.73
170.03
+4.52%
969,926
03/06/2026
174.28
178.31
159.42
162.67
-10.58%
827,089
03/05/2026
199.42
204.99
176.20
181.92
-10.47%
1,206,747
03/04/2026
205.00
209.00
195.50
203.19
+0.60%
779,529
03/03/2026
195.00
202.49
190.60
201.97
-3.45%
811,457
03/02/2026
195.27
209.53
195.27
209.19
+3.87%
930,095
02/27/2026
202.65
205.61
190.50
201.40
-2.06%
828,448
02/26/2026
194.70
205.92
192.14
205.64
+4.30%
870,276
02/25/2026
192.13
203.86
191.01
197.16
+3.60%
1,025,348
02/24/2026
171.00
190.72
168.36
190.30
+10.77%
1,185,394
02/23/2026
169.50
186.28
165.25
171.80
+1.05%
1,058,627
02/20/2026
128.75
173.57
126.00
170.01
+11.23%
1,731,914
02/19/2026
154.06
159.87
150.37
152.84
-1.78%
682,419
02/19/2026
$1.01 Earnings
02/18/2026
158.00
163.73
153.53
155.61
-1.06%
420,345
02/17/2026
156.11
160.44
151.52
157.28
+0.85%
453,450
02/13/2026
164.00
164.60
153.28
155.96
-5.07%
556,230
02/12/2026
162.31
171.85
161.21
164.29
+2.23%
521,568
02/11/2026
159.42
167.49
156.53
160.71
+2.08%
478,547
02/10/2026
159.00
159.23
146.67
157.43
-1.01%
688,450
02/09/2026
159.90
161.55
155.24
159.04
-0.52%
398,525
02/06/2026
153.07
161.00
153.07
159.87
+7.89%
773,314
02/05/2026
146.28
156.35
141.00
148.19
-2.57%
697,544
02/04/2026
168.39
170.75
148.50
152.09
-8.80%
939,576
02/03/2026
169.84
177.00
161.92
166.76
+0.85%
745,039
02/02/2026
156.38
167.44
156.13
165.35
+4.87%
420,866
01/30/2026
166.98
174.80
157.05
157.67
-8.08%
467,526