VICR
Vicor (VICR)
NASDAQ
$309.17+$0.58 (+0.19%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $10.6B
    Market Cap
  • 531.32%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +75.35%
    Low Price$178.05
    High Price$308.59
  • 3 Months
    -11.88%
    Low Price$175.99
    High Price$308.59
  • 1 Year
    +531.32%
    Low Price$48.56
    High Price$379.78
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
330.00
331.00
305.93
308.59
+6.80%
1,463,963
09/30/2026
290.68
292.08
280.35
288.94
-0.60%
661,711
09/29/2026
293.65
297.00
283.59
290.68
+1.96%
539,922
09/28/2026
282.05
287.54
271.70
285.10
+1.11%
699,894
09/25/2026
281.20
291.53
276.00
281.96
+2.14%
774,217
09/24/2026
274.45
281.81
266.00
276.06
-2.51%
856,922
09/23/2026
266.50
285.44
261.94
283.16
+5.52%
1,623,102
09/22/2026
241.04
268.65
229.20
268.34
+19.85%
1,991,262
09/21/2026
230.25
232.74
223.28
223.90
+0.53%
1,048,390
09/18/2026
219.62
223.87
212.20
222.72
+2.93%
1,724,908
09/17/2026
206.55
219.02
206.55
216.39
+17.66%
1,684,362
09/16/2026
188.00
190.00
181.06
183.91
-0.03%
573,295
09/15/2026
188.07
190.33
176.76
183.97
-0.41%
582,037
09/14/2026
182.24
189.47
176.81
184.73
-6.66%
806,638
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