NASDAQ · VICR

Vicor Corporation

Technology · Hardware, Equipment & Parts

$204.14

Up+$13.46 (+7.06%)

Updated Oct 21, 2026, 5:07 AM

SID Score

4.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · VICR

VICR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

VICR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$190.11	$207.50	$183.91	$204.14	1.98M
Oct 19, 2026	$201.23	$207.50	$189.9101	$190.68	2.26M
Oct 16, 2026	$215.00	$216.00	$191.01	$191.50	1.9M
Oct 15, 2026	$231.22	$232.135	$207.03	$219.92	1.84M
Oct 14, 2026	$258.09	$263.6245	$241.31	$245.35	817.82K
Oct 13, 2026	$248.29	$268.78	$244.53	$267.24	1.05M
Oct 12, 2026	$274.45	$275.96	$254.12	$259.40	805.46K
Oct 9, 2026	$267.97	$272.50	$259.095	$266.07	600.35K
Oct 8, 2026	$275.10	$277.26	$250.40	$262.32	1.16M
Oct 7, 2026	$288.00	$292.8512	$276.65	$282.78	850.9K
Oct 6, 2026	$307.89	$309.53	$297.01	$299.29	557.59K
Oct 5, 2026	$307.39	$309.83	$293.0666	$305.61	827.43K
Oct 2, 2026	$310.34	$313.56	$301.67	$308.90	1.02M
Oct 1, 2026	$330.00	$331.00	$305.93	$308.59	1.46M
Sep 30, 2026	$290.68	$292.08	$280.352	$288.94	661.71K
Sep 29, 2026	$293.65	$297.00	$283.59	$290.68	539.94K
Sep 28, 2026	$282.05	$287.5399	$271.6952	$285.10	699.89K
Sep 25, 2026	$281.20	$291.53	$276.00	$281.96	774.22K
Sep 24, 2026	$274.45	$281.805	$266.00	$276.06	856.92K
Sep 23, 2026	$266.50	$285.44	$261.94	$283.16	1.62M
Sep 22, 2026	$241.04	$268.65	$229.20	$268.34	1.99M