Get the Stockscreener App
34.41
2.78%
+0.93
After Hours:
34.41
Overview
News
Price History
Option Chain
Why VICR Down?
Discussions
Forecast
Stock Split
Dividend History
Vicor Corp. Stock (VICR) Price History
The historical daily chart and data for Vicor Corp. stock (VICR), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $34.41.
- Vicor Corp. all-time high stock price is $164.76, occurred on November 17, 2021.
- The lowest Vicor Corp. stock price recorded was $6.76 on June 05, 2014. Since then, Vicor Corp.'s stock price has risen over 409.02% to $34.41 now.
- The 52-week high stock price for VICR is $98.38, representing a 185.91% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for VICR is $30.90, indicating a -10.20% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Vicor Corp. (VICR) stock in the beginning of 2023 was $123.76. The stock closed the year at $53.75, a loss of over -56.57% for the year.
The table below shows more information about VICR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $34.80 | $33.22 | $1.58 | 228,788.0 | +2.78% |
| Apr 25, 2024 | $33.97 | $30.90 | $3.07 | 350,136.0 | +4.53% |
| Apr 24, 2024 | $36.41 | $30.93 | $5.48 | 686,280.0 | -8.95% |
| Apr 23, 2024 | $36.11 | $34.51 | $1.60 | 349,710.0 | +1.65% |
| Apr 22, 2024 | $34.77 | $34.02 | $0.75 | 221,847.0 | +2.18% |
| Apr 19, 2024 | $34.85 | $33.70 | $1.15 | 203,943.0 | -2.22% |
| Apr 18, 2024 | $35.28 | $34.12 | $1.16 | 204,116.0 | -0.17% |
| Apr 17, 2024 | $35.29 | $34.37 | $0.9179 | 162,892.0 | +0.87% |
| Apr 16, 2024 | $35.06 | $34.08 | $0.98 | 226,270.0 | -2.58% |
| Apr 15, 2024 | $36.87 | $35.21 | $1.66 | 186,095.0 | -3.47% |
| Apr 12, 2024 | $37.70 | $36.45 | $1.26 | 153,515.0 | -3.15% |
| Apr 11, 2024 | $37.87 | $36.71 | $1.16 | 119,414.0 | +1.67% |
| Apr 10, 2024 | $37.36 | $36.62 | $0.74 | 173,971.0 | -2.39% |
| Apr 09, 2024 | $38.46 | $37.45 | $1.01 | 154,199.0 | +1.76% |
| Apr 08, 2024 | $37.63 | $36.44 | $1.19 | 86,237.0 | +2.97% |
| Apr 05, 2024 | $37.01 | $35.98 | $1.03 | 181,260.0 | -2.21% |
| Apr 04, 2024 | $38.90 | $37.03 | $1.87 | 164,272.0 | -2.47% |
| Apr 03, 2024 | $38.08 | $36.98 | $1.10 | 139,427.0 | +1.74% |
| Apr 02, 2024 | $37.58 | $36.95 | $0.63 | 201,753.0 | -1.71% |
| Apr 01, 2024 | $38.43 | $37.50 | $0.93 | 147,236.0 | -0.42% |
Vicor Corp. Stock (VICR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vicor Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VICR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vicor Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vicor Corp. Stock (VICR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $38.90 | $30.90 | $8.00 | 4,570,149.0 | -10.02% |
| Mar, 2024 | $39.51 | $35.00 | $4.51 | 4,254,878.0 | +2.69% |
| Feb, 2024 | $48.20 | $35.00 | $13.20 | 7,769,780.0 | -1.14% |
| Jan, 2024 | $43.99 | $36.45 | $7.54 | 5,485,577.0 | -16.18% |
Vicor Corp. Stock (VICR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.61 | $36.22 | $10.39 | 4,529,018.0 | +22.89% |
| Nov, 2023 | $40.57 | $35.48 | $5.09 | 7,916,308.0 | -5.60% |
| Oct, 2023 | $60.38 | $36.37 | $24.01 | 17,341,744.0 | -34.22% |
| Sep, 2023 | $69.65 | $55.96 | $13.69 | 5,749,591.0 | -13.10% |
| Aug, 2023 | $91.00 | $65.81 | $25.19 | 10,444,196.0 | -26.55% |
| Jul, 2023 | $98.38 | $52.18 | $46.20 | 12,709,292.0 | +70.87% |
| Jun, 2023 | $61.59 | $51.96 | $9.63 | 9,647,116.0 | -2.44% |
| May, 2023 | $62.00 | $40.71 | $21.29 | 6,747,533.0 | +28.81% |
| Apr, 2023 | $47.26 | $41.20 | $6.06 | 4,182,456.0 | -8.46% |
| Mar, 2023 | $48.59 | $41.01 | $7.58 | 8,328,697.0 | -0.13% |
| Feb, 2023 | $74.44 | $38.71 | $35.73 | 9,517,895.0 | -32.31% |
| Jan, 2023 | $72.31 | $52.30 | $20.01 | 4,356,888.0 | +29.17% |
Vicor Corp. Stock (VICR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $58.37 | $50.11 | $8.26 | 4,502,311.0 | -0.44% |
| Nov, 2022 | $59.36 | $46.52 | $12.84 | 4,987,323.0 | +13.02% |
| Oct, 2022 | $65.35 | $42.90 | $22.45 | 6,942,469.0 | -19.23% |
| Sep, 2022 | $70.62 | $57.39 | $13.23 | 3,769,934.0 | -16.87% |
| Aug, 2022 | $82.39 | $70.15 | $12.24 | 4,627,989.0 | -2.49% |
| Jul, 2022 | $73.17 | $50.22 | $22.95 | 6,783,996.0 | +33.31% |
| Jun, 2022 | $71.94 | $52.17 | $19.77 | 4,630,544.0 | -18.68% |
| May, 2022 | $69.45 | $52.71 | $16.74 | 5,343,533.0 | +11.20% |
| Apr, 2022 | $74.38 | $55.72 | $18.66 | 8,176,734.0 | -14.22% |
| Mar, 2022 | $81.26 | $60.50 | $20.76 | 11,526,307.0 | -5.64% |
| Feb, 2022 | $108.7 | $73.69 | $35.05 | 6,074,292.0 | -20.74% |
| Jan, 2022 | $129.0 | $81.16 | $47.80 | 5,630,233.0 | -25.71% |
0.45%
Cap:
|
Volume (24h):