Dark

VICR
Vicor Corp
stock NASDAQ

At Close

Aug 28, 2026 3:59:48 PM EDT

187.74USD-7.808%(-15.90)672,457

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2026 9:10:30 AM EDT

204.25USD+0.300%(+0.61)0

After-hours

Aug 28, 2026 4:35:30 PM EDT

187.75USD+0.005%(+0.01)532

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	201.1400	201.1400	185.9900	187.7400	-7.808%	672,457	0.000%
2026-08-27	204.0900	206.7900	195.1700	203.6400	+3.250%	589,238	-7.808%
2026-08-26	195.7000	199.4900	194.7827	197.2300	+1.341%	394,905	-4.812%
2026-08-25	197.4950	201.9500	191.6900	194.6200	+2.437%	638,712	-3.535%
2026-08-24	195.0800	195.0800	188.6800	189.9900	-5.261%	1,132,584	-1.184%
2026-08-21	211.0600	211.6017	199.5101	200.5400	-3.419%	513,746	-6.383%
2026-08-20	213.6500	219.3900	201.7501	207.6400	-4.467%	1,089,691	-9.584%
2026-08-19	242.0000	242.5200	210.5701	217.3500	-10.338%	1,467,842	-13.623%
2026-08-18	238.2900	248.7250	232.4300	242.4100	-4.375%	1,450,257	-22.553%
2026-08-17	242.1750	255.7400	239.0000	253.5000	+7.992%	810,281	-25.941%
2026-08-14	226.0000	236.9999	224.2100	234.7400	+3.574%	682,201	-20.022%
2026-08-13	226.6500	233.8700	224.1550	226.6400	+0.230%	1,153,205	-17.164%
2026-08-12	223.7500	227.3200	218.0000	226.1200	+7.227%	1,373,865	-16.973%
2026-08-11	213.7700	217.0500	210.5200	210.8800	+0.991%	420,459	-10.973%
2026-08-10	224.9900	225.5550	208.1100	208.8100	-5.601%	552,028	-10.091%
2026-08-07	224.7800	229.1000	215.0000	221.2000	+1.134%	341,557	-15.127%
2026-08-06	213.1900	229.0000	210.0000	218.7200	-0.164%	557,764	-14.164%
2026-08-05	222.5000	232.3500	218.6200	219.0800	-3.267%	398,874	-14.305%
2026-08-04	228.3000	231.4100	225.5000	226.4800	+6.060%	690,322	-17.105%
2026-08-03	200.0100	217.7700	198.2600	213.5400	+2.975%	705,367	-12.082%
2026-07-31	220.1600	224.0000	206.5000	207.3700	+0.339%	757,922	-9.466%
2026-07-30	195.4000	207.4350	195.0000	206.6700	+13.080%	957,071	-9.160%
2026-07-29	191.8500	195.9950	178.7500	182.7650	-4.869%	1,199,223	+2.722%
2026-07-28	195.9200	196.4017	178.7200	192.1200	-6.937%	1,102,838	-2.280%
2026-07-27	212.0100	219.2000	195.2000	206.4400	-2.166%	949,514	-9.058%
2026-07-24	228.6800	234.8700	207.0600	211.0100	-8.804%	964,712	-11.028%
2026-07-23	214.6700	233.3800	212.5100	231.3800	+6.455%	996,511	-18.861%
2026-07-22	206.0000	227.3400	198.0000	217.3500	+1.234%	1,373,385	-13.623%
2026-07-21	220.2750	226.3700	203.0900	214.7000	-7.052%	1,774,822	-12.557%
2026-07-20	239.8200	246.9997	230.0100	230.9900	-2.790%	1,025,604	-18.724%
2026-07-17	215.1200	246.8650	211.2500	237.6200	+3.129%	966,269	-20.991%
2026-07-16	247.6200	249.8100	227.6693	230.4100	-11.449%	883,231	-18.519%
2026-07-15	272.1500	279.0000	245.6000	260.2000	-1.626%	619,044	-27.848%
2026-07-14	268.4100	270.0000	253.3800	264.5000	+4.894%	607,423	-29.021%
2026-07-13	261.1900	265.5000	250.7600	252.1600	-7.311%	504,665	-25.547%
2026-07-10	273.0000	278.0000	265.0000	272.0500	-1.939%	375,490	-30.991%
2026-07-09	276.1500	289.8000	275.5950	277.4300	+5.423%	559,474	-32.329%
2026-07-08	249.0400	265.7000	247.4401	263.1600	+2.262%	605,795	-28.659%
2026-07-07	265.5000	270.0250	246.4300	257.3400	-9.813%	1,204,578	-27.046%
2026-07-06	292.5100	303.6100	283.6800	285.3400	+0.845%	666,221	-34.205%
2026-07-02	349.5100	350.5200	280.0100	282.9500	-19.206%	1,156,081	-33.649%
2026-07-01	367.4450	367.6700	345.8300	350.2100	-7.786%	667,641	-46.392%
2026-06-30	366.7900	382.6500	353.8000	379.7800	+3.542%	778,452	-50.566%
2026-06-29	331.0100	370.0000	319.8701	366.7900	+12.192%	1,024,263	-48.815%
2026-06-26	319.5300	326.9300	302.0000	326.9300	-1.405%	4,158,712	-42.575%
2026-06-25	336.8200	345.0000	320.0000	331.5900	+2.889%	495,629	-43.382%
2026-06-24	334.9000	342.0000	313.0000	322.2800	-4.118%	645,846	-41.746%
2026-06-23	331.3300	349.4700	320.7400	336.1200	-8.046%	1,031,656	-44.145%
2026-06-22	350.0000	369.3962	350.0000	365.5300	+10.309%	922,257	-48.639%
2026-06-18	338.0000	342.0000	323.9800	331.3700	+1.907%	946,374	-43.344%
2026-06-17	330.6200	338.2100	320.9400	325.1700	+1.470%	476,035	-42.264%
2026-06-16	325.2550	343.3900	319.4950	320.4600	-0.605%	580,577	-41.415%
2026-06-15	324.0000	335.0000	308.3800	322.4100	+6.136%	673,151	-41.770%
2026-06-12	300.6100	310.1100	292.7700	303.7700	+1.916%	473,405	-38.197%
2026-06-11	284.0000	302.0600	278.9800	298.0600	+8.185%	541,343	-37.013%
2026-06-10	279.4200	300.3600	268.2600	275.5100	-2.811%	732,516	-31.857%
2026-06-09	285.5000	296.4399	258.9100	283.4800	+3.095%	1,028,501	-33.773%
2026-06-08	281.4300	283.6318	260.2800	274.9700	+1.450%	726,048	-31.723%
2026-06-05	295.5500	295.5500	265.7200	271.0400	-11.460%	926,563	-30.733%
2026-06-04	310.3200	320.1800	300.0000	306.1200	-7.371%	819,455	-38.671%
2026-06-03	339.5000	340.1900	323.3700	330.4800	-0.742%	478,008	-43.192%
2026-06-02	335.7300	336.0000	315.0400	332.9500	+1.247%	685,111	-43.613%
2026-06-01	325.1400	330.1300	311.9800	328.8500	-1.789%	622,937	-42.910%
2026-05-29	345.9400	347.2500	316.9500	334.8400	-2.119%	558,048	-43.931%
2026-05-28	345.6800	351.3600	325.8501	342.0900	-1.084%	622,489	-45.120%
2026-05-27	338.6000	361.8900	337.7050	345.8400	+3.871%	1,190,202	-45.715%
2026-05-26	296.4500	334.6200	282.0000	332.9500	+24.240%	1,590,470	-43.613%
2026-05-22	270.3050	277.5900	263.3101	267.9900	-0.112%	474,840	-29.945%
2026-05-21	262.9600	270.9999	257.0000	268.2900	+1.548%	478,206	-30.023%
2026-05-20	250.0400	264.9800	243.5600	264.2000	+8.532%	809,254	-28.940%
2026-05-19	238.9200	248.5100	231.0000	243.4300	-2.245%	832,460	-22.877%
2026-05-18	275.0000	275.7500	242.1900	249.0200	-9.007%	1,056,009	-24.608%
2026-05-15	266.6600	280.4750	263.6300	273.6700	-5.806%	1,097,459	-31.399%
2026-05-14	313.5000	316.8200	288.0000	290.5400	-6.056%	1,080,234	-35.382%
2026-05-13	307.1300	315.0000	287.5115	309.2700	+5.722%	1,108,713	-39.296%
2026-05-12	303.0300	306.8000	271.6318	292.5300	-6.528%	1,335,062	-35.822%
2026-05-11	280.0100	313.5250	279.7800	312.9600	+22.026%	1,803,096	-40.012%
2026-05-08	272.0000	273.0000	249.6600	256.4700	-1.863%	683,599	-26.798%
2026-05-07	277.2500	277.9400	259.0001	261.3400	-6.777%	674,079	-28.163%
2026-05-06	274.0000	280.9800	261.6700	280.3400	+5.389%	888,653	-33.031%
2026-05-05	258.5400	269.4400	250.6400	266.0050	+5.970%	609,893	-29.422%
2026-05-04	268.0300	268.6050	241.2000	251.0200	-6.461%	812,837	-25.209%
2026-05-01	267.6900	275.0000	263.5400	268.3600	-0.338%	577,761	-30.042%
2026-04-30	263.8300	270.3000	251.8900	269.2700	+4.897%	620,923	-30.278%
2026-04-29	255.0200	258.4400	233.5000	256.7000	+3.217%	879,834	-26.864%
2026-04-28	254.6500	255.0850	238.5500	248.7000	-7.412%	1,031,713	-24.511%
2026-04-27	279.9900	280.0000	255.4700	268.6100	-1.799%	812,407	-30.107%
2026-04-24	267.5500	276.0000	261.3400	273.5300	+5.151%	727,318	-31.364%
2026-04-23	263.3800	273.1350	248.0537	260.1300	-1.838%	1,132,809	-27.828%
2026-04-22	261.6000	293.9500	250.0000	265.0000	+7.619%	2,190,093	-29.155%
2026-04-21	206.6800	256.3700	203.0000	246.2400	+9.532%	2,056,781	-23.757%
2026-04-20	218.0000	228.9499	214.0000	224.8100	+3.100%	1,055,917	-16.489%
2026-04-17	208.8500	224.7600	208.0100	218.0500	+7.361%	1,167,112	-13.900%
2026-04-16	193.3600	208.0000	191.2200	203.1000	+4.583%	644,009	-7.563%
2026-04-15	189.3900	198.0200	187.5800	194.2000	+2.157%	528,592	-3.326%
2026-04-14	189.0000	190.6000	180.7300	190.1000	+2.084%	444,302	-1.241%
2026-04-13	183.9900	188.9900	183.7600	186.2200	+0.329%	390,837	+0.816%
2026-04-10	187.2500	187.9383	183.3921	185.6100	+0.373%	325,448	+1.148%
2026-04-09	179.4000	189.0000	178.7000	184.9200	+2.739%	613,072	+1.525%
2026-04-08	175.1800	185.7190	175.1800	179.9900	+12.613%	824,060	+4.306%
2026-04-07	153.5500	160.2500	151.2732	159.8300	+2.646%	470,726	+17.462%
2026-04-06	156.4000	163.1293	154.0500	155.7100	+0.045%	418,228	+20.570%
2026-04-02	148.2300	160.0000	147.0477	155.6400	-1.593%	676,143	+20.625%
2026-04-01	168.3700	168.8600	157.7400	158.1600	-1.764%	589,299	+18.703%
2026-03-31	147.9400	161.3800	144.6600	161.0000	+13.205%	951,259	+16.609%
2026-03-30	157.9100	157.9100	137.6700	142.2200	-7.058%	1,222,381	+32.007%
2026-03-27	155.6800	156.9000	149.7850	153.0200	-3.127%	822,325	+22.690%
2026-03-26	179.0000	179.2500	156.0179	157.9600	-15.075%	1,014,053	+18.853%
2026-03-25	183.5700	192.0000	180.5200	186.0000	+3.047%	737,544	+0.935%
2026-03-24	167.0800	181.1500	166.5116	180.5000	+4.293%	534,790	+4.011%
2026-03-23	167.0100	177.8500	163.0700	173.0700	+5.184%	861,003	+8.476%
2026-03-20	190.7100	190.7100	164.0001	164.5400	-13.459%	4,077,207	+14.100%
2026-03-19	182.4700	192.1400	171.3700	190.1300	-0.891%	802,703	-1.257%
2026-03-18	197.4900	201.8400	191.4900	191.8400	-2.287%	830,031	-2.137%
2026-03-17	185.7500	196.6800	185.5000	196.3300	+5.884%	744,626	-4.375%
2026-03-16	178.2500	189.9500	177.3200	185.4200	+7.446%	1,041,928	+1.251%
2026-03-13	167.0800	176.1900	164.6600	172.5700	+2.837%	634,257	+8.791%
2026-03-12	173.2200	173.9700	162.6400	167.8100	-6.162%	695,955	+11.877%
2026-03-11	173.0400	180.7900	166.4750	178.8300	+1.724%	540,823	+4.982%
2026-03-10	169.6600	182.8200	169.6600	175.8000	+3.394%	923,999	+6.792%
2026-03-09	160.6200	170.6600	157.7250	170.0300	+4.524%	969,927	+10.416%
2026-03-06	174.2800	178.3050	159.4200	162.6700	-10.582%	827,089	+15.412%
2026-03-05	199.4200	204.9900	176.2000	181.9200	-10.466%	1,206,748	+3.199%
2026-03-04	205.0000	209.0000	195.5000	203.1850	+0.602%	779,530	-7.601%
2026-03-03	195.0000	202.4859	190.6000	201.9700	-3.451%	811,457	-7.046%
2026-03-02	195.2700	209.5300	195.2700	209.1900	+3.868%	929,996	-10.254%
2026-02-27	202.6500	205.6100	190.5000	201.4000	-2.062%	828,358	-6.783%
2026-02-26	194.7000	205.9200	192.1401	205.6400	+4.301%	870,276	-8.705%
2026-02-25	192.1300	203.8600	191.0100	197.1600	+3.605%	1,021,153	-4.778%
2026-02-24	171.0000	190.7200	168.3600	190.3000	+10.768%	1,185,393	-1.345%
2026-02-23	169.5000	186.2800	165.2500	171.8000	+1.053%	1,058,549	+9.278%
2026-02-20	128.7500	173.5700	126.0000	170.0100	+11.234%	1,731,914	+10.429%
2026-02-19	154.0600	159.8700	150.3700	152.8400	-1.780%	682,415	+22.834%
2026-02-18	158.0000	163.7300	153.5300	155.6100	-1.062%	420,345	+20.648%
2026-02-17	156.1100	160.4399	151.5200	157.2800	+0.846%	453,425	+19.367%
2026-02-13	164.0000	164.6000	153.2800	155.9600	-5.070%	556,194	+20.377%
2026-02-12	162.3100	171.8500	161.2100	164.2900	+2.228%	521,566	+14.274%
2026-02-11	159.4200	167.4900	156.5300	160.7100	+2.083%	478,522	+16.819%
2026-02-10	159.0000	159.2250	146.6700	157.4300	-1.012%	686,151	+19.253%
2026-02-09	159.9000	161.5500	155.2400	159.0400	-0.519%	398,425	+18.046%
2026-02-06	153.0700	161.0000	153.0700	159.8700	+7.885%	773,312	+17.433%
2026-02-05	146.2800	156.3500	141.0000	148.1850	-2.568%	697,449	+26.693%
2026-02-04	168.3900	170.7500	148.5000	152.0900	-8.797%	939,563	+23.440%
2026-02-03	169.8400	177.0000	161.9190	166.7600	+0.853%	745,039	+12.581%
2026-02-02	156.3800	167.4400	156.1300	165.3500	+4.871%	420,861	+13.541%
2026-01-30	166.9800	174.8000	157.0501	157.6700	-8.080%	467,526	+19.071%
2026-01-29	168.5200	173.0000	160.7500	171.5300	+3.015%	435,674	+9.450%
2026-01-28	165.4500	170.4100	162.5000	166.5100	+1.515%	318,859	+12.750%
2026-01-27	160.1000	164.6599	157.7800	164.0250	+3.512%	320,696	+14.458%
2026-01-26	151.6700	160.9700	148.0000	158.4600	+3.373%	449,159	+18.478%
2026-01-23	165.2400	167.5500	153.0000	153.2900	-8.088%	686,915	+22.474%
2026-01-22	164.9300	171.5150	161.0001	166.7800	+2.900%	737,829	+12.567%
2026-01-21	159.2800	162.6250	154.0000	162.0800	+2.973%	465,613	+15.832%
2026-01-20	147.7700	162.0800	146.5800	157.4000	+5.017%	749,054	+19.276%
2026-01-16	146.0800	153.4999	146.0800	149.8800	+3.024%	427,401	+25.260%
2026-01-15	149.0200	154.9000	145.0500	145.4800	+0.110%	529,008	+29.049%
2026-01-14	138.1200	148.7200	136.0000	145.3200	+4.841%	547,357	+29.191%
2026-01-13	139.8000	140.1300	134.1100	138.6100	-0.367%	424,824	+35.445%
2026-01-12	141.3400	141.3400	125.0001	139.1200	-2.242%	820,376	+34.948%
2026-01-09	138.0000	144.1500	137.2000	142.3100	+4.555%	509,207	+31.923%
2026-01-08	139.4700	140.8600	130.8600	136.1100	-2.409%	558,644	+37.933%
2026-01-07	138.2000	142.1800	136.0000	139.4700	+0.396%	553,797	+34.610%
2026-01-06	138.2100	143.0100	133.0000	138.9200	+3.951%	1,296,904	+35.143%
2026-01-05	123.4900	149.9900	123.0000	133.6400	+14.359%	2,095,154	+40.482%
2026-01-02	111.4600	120.5300	110.0800	116.8600	+6.624%	611,151	+60.654%
2025-12-31	113.6800	114.4900	109.1500	109.6000	-3.606%	487,398	+71.296%
2025-12-30	112.0000	116.3300	111.5500	113.7000	+1.518%	679,584	+65.119%
2025-12-29	109.4800	112.2132	108.8900	112.0000	+0.883%	366,293	+67.625%
2025-12-26	108.8300	111.6500	106.5200	111.0200	+2.360%	418,446	+69.105%
2025-12-24	109.5700	109.5700	107.0449	108.4600	-0.463%	254,591	+73.096%
2025-12-23	109.9600	110.1800	105.2500	108.9650	-1.851%	521,164	+72.294%
2025-12-22	106.7600	112.3100	104.1101	111.0200	+6.341%	669,721	+69.105%
2025-12-19	98.1700	104.6100	97.7500	104.4000	+6.216%	794,384	+79.828%
2025-12-18	99.6300	101.4300	97.4200	98.2900	+1.132%	324,459	+91.006%
2025-12-17	97.0900	100.4652	95.2500	97.1900	+4.002%	412,768	+93.168%
2025-12-16	95.4100	96.5050	91.2500	93.4500	-2.239%	327,615	+100.899%
2025-12-15	98.0500	99.2400	94.5400	95.5900	-2.260%	446,606	+96.401%
2025-12-12	100.3100	100.9500	95.0500	97.8000	-3.140%	494,732	+91.963%
2025-12-11	99.4700	102.1900	96.5500	100.9700	+0.139%	249,592	+85.936%
2025-12-10	99.5000	101.4700	97.6700	100.8300	+1.541%	381,210	+86.195%
2025-12-09	97.8000	99.8400	97.0000	99.3000	+0.618%	239,052	+89.063%
2025-12-08	98.1100	99.5100	96.1000	98.6900	+1.921%	324,825	+90.232%
2025-12-05	94.8700	97.8288	92.4900	96.8300	+2.422%	245,391	+93.886%
2025-12-04	92.4600	96.4509	91.0300	94.5400	+1.853%	282,753	+98.583%
2025-12-03	90.4700	93.5000	87.0400	92.8200	+1.843%	234,755	+102.262%
2025-12-02	90.1900	93.7500	89.1100	91.1400	+1.571%	382,789	+105.991%
2025-12-01	87.6200	92.4200	86.7500	89.7300	+0.425%	267,164	+109.228%
2025-11-28	90.1000	90.1600	88.9100	89.3500	-0.212%	125,646	+110.118%
2025-11-26	88.9000	90.9100	88.5000	89.5400	+1.577%	319,717	+109.672%
2025-11-25	87.0200	88.9400	84.3650	88.1500	+0.559%	276,648	+112.978%
2025-11-24	86.0000	88.4600	85.5800	87.6600	+3.899%	221,778	+114.168%
2025-11-21	82.6600	86.3931	80.2900	84.3700	+1.309%	340,440	+122.520%
2025-11-20	88.9400	91.0000	82.7200	83.2800	-2.104%	394,003	+125.432%
2025-11-19	85.2100	88.7600	84.4200	85.0700	+0.484%	261,672	+120.689%
2025-11-18	85.1100	87.6000	83.1400	84.6600	-2.779%	226,754	+121.758%
2025-11-17	87.6900	90.8099	86.1300	87.0800	-2.157%	305,894	+115.595%
2025-11-14	84.9200	91.1850	84.5100	89.0000	+0.474%	341,140	+110.944%
2025-11-13	93.4000	93.4000	87.5100	88.5800	-6.116%	307,211	+111.944%
2025-11-12	99.5450	101.0000	93.8400	94.3500	+1.912%	653,640	+98.983%
2025-11-11	92.1300	93.6100	89.9300	92.5800	+0.206%	358,742	+102.787%
2025-11-10	91.1500	94.4200	90.5000	92.3900	+5.673%	346,455	+103.204%
2025-11-07	86.2700	87.5600	81.9200	87.4300	-1.786%	581,803	+114.732%
2025-11-06	95.0000	96.0000	88.7100	89.0200	-6.176%	399,215	+110.896%
2025-11-05	88.8300	94.9000	86.4000	94.8800	+7.379%	476,887	+97.871%
2025-11-04	90.4000	91.5300	88.1900	88.3600	-5.340%	400,838	+112.472%
2025-11-03	91.2450	95.0000	89.5100	93.3450	+2.882%	465,479	+101.125%
2025-10-31	91.3700	92.5900	89.9800	90.7300	-0.755%	343,856	+106.922%
2025-10-30	90.0500	91.8800	89.5600	91.4200	+0.274%	309,431	+105.360%
2025-10-29	89.6600	92.8700	88.0000	91.1700	+1.695%	379,620	+105.923%
2025-10-28	89.5800	90.6000	87.7710	89.6500	-0.389%	371,700	+109.414%
2025-10-27	92.8800	93.4900	89.2000	90.0000	-0.487%	476,395	+108.600%
2025-10-24	94.0700	96.5800	89.4800	90.4400	-2.732%	1,038,961	+107.585%
2025-10-23	84.3600	93.4000	83.5000	92.9800	+8.419%	1,784,587	+101.914%
2025-10-22	79.7300	89.8900	79.0000	85.7600	+30.334%	3,388,728	+118.913%
2025-10-21	61.6500	68.6700	60.9500	65.8000	+13.370%	1,627,310	+185.319%
2025-10-20	59.6600	61.8500	57.5450	58.0400	+1.062%	367,463	+223.467%
2025-10-17	59.3500	60.9600	57.0000	57.4300	-5.027%	466,850	+226.902%
2025-10-16	58.0000	61.4000	57.9600	60.4700	+5.514%	598,982	+210.468%
2025-10-15	54.5900	57.3200	54.0700	57.3100	+6.822%	409,471	+227.587%
2025-10-14	50.8200	54.1100	50.3101	53.6500	+3.253%	284,930	+249.935%
2025-10-13	50.1000	52.5000	49.8325	51.9600	+7.002%	256,920	+261.316%
2025-10-10	52.6700	53.1700	48.5300	48.5600	-7.716%	258,472	+286.614%
2025-10-09	51.8200	52.9400	50.5200	52.6200	+2.175%	195,424	+256.784%
2025-10-08	48.8600	51.5825	48.7900	51.5000	+5.902%	263,711	+264.544%
2025-10-07	50.4500	51.1600	48.5450	48.6300	-2.682%	243,603	+286.058%
2025-10-06	49.9600	50.6224	49.3900	49.9700	+1.917%	303,107	+275.705%
2025-10-03	49.3900	50.3400	48.9150	49.0300	+0.307%	224,512	+282.908%
2025-10-02	49.8200	50.0150	48.6000	48.8800	-0.872%	234,737	+284.083%
2025-10-01	49.1200	50.1650	48.8100	49.3100	-0.825%	322,240	+280.734%
2025-09-30	48.3100	49.7500	48.3100	49.7200	+2.600%	317,860	+277.595%
2025-09-29	49.4600	50.0000	48.3900	48.4600	-0.431%	529,194	+287.412%
2025-09-26	52.1900	52.5686	47.5600	48.6700	-6.646%	459,292	+285.741%
2025-09-25	51.8050	52.5800	51.3000	52.1350	-1.278%	168,194	+260.104%
2025-09-24	53.8000	53.9750	52.5900	52.8100	-1.877%	215,712	+255.501%
2025-09-23	54.9700	55.5200	53.7000	53.8200	-1.645%	271,949	+248.829%
2025-09-22	52.7600	55.0300	52.5800	54.7200	+3.480%	181,909	+243.092%
2025-09-19	54.0100	54.3200	52.7300	52.8800	-1.783%	454,811	+255.030%
2025-09-18	53.3000	54.2200	52.1500	53.8400	+3.122%	235,452	+248.700%
2025-09-17	52.1200	53.4000	51.4251	52.2100	+0.288%	219,249	+259.586%
2025-09-16	51.8300	52.4200	50.9400	52.0600	+0.328%	346,781	+260.622%
2025-09-15	51.0000	52.3300	50.8500	51.8900	+2.206%	327,217	+261.804%
2025-09-12	50.9600	51.3400	50.2400	50.7700	-0.373%	260,283	+269.785%
2025-09-11	50.2600	51.2600	50.1300	50.9600	+1.737%	198,243	+268.407%
2025-09-10	50.4100	51.3750	50.0000	50.0900	+0.060%	189,827	+274.805%
2025-09-09	50.5600	50.8100	49.3600	50.0600	-0.989%	234,078	+275.030%
2025-09-08	52.0000	52.3650	50.3700	50.5600	-2.394%	296,406	+271.321%
2025-09-05	52.7200	53.1200	51.1600	51.8000	-0.183%	250,812	+262.432%
2025-09-04	50.6700	51.9400	50.2100	51.8950	+2.742%	283,625	+261.769%
2025-09-03	50.5700	50.6500	49.5600	50.5100	+0.079%	262,149	+271.689%
2025-09-02	49.5300	50.5200	49.1422	50.4700	-1.252%	294,813	+271.983%
2025-08-29	51.8500	52.1200	50.7200	51.1100	-1.957%	409,982	+267.325%
2025-08-28	51.5000	52.6200	51.4600	52.1300	+1.578%	421,679	+260.138%
2025-08-27	51.3000	51.5400	50.5400	51.3200	-0.369%	261,616	+265.822%
2025-08-26	50.7400	51.8800	50.5950	51.5100	+1.598%	520,624	+264.473%
2025-08-25	50.9600	51.5050	50.6001	50.7000	-0.491%	392,997	+270.296%
2025-08-22	47.0900	51.1750	46.9600	50.9500	+9.077%	393,333	+268.479%
2025-08-21	46.2500	47.1950	45.7900	46.7100	+0.473%	252,388	+301.927%
2025-08-20	47.0000	47.3500	45.4400	46.4900	-1.588%	358,423	+303.829%
2025-08-19	48.2500	48.3500	47.0200	47.2400	-1.849%	247,471	+297.417%
2025-08-18	47.6000	48.4550	47.4450	48.1300	+1.007%	274,456	+290.069%
2025-08-15	47.2800	48.0400	46.8100	47.6500	+0.847%	416,329	+293.998%
2025-08-14	48.4900	48.6200	46.8700	47.2500	-4.507%	431,538	+297.333%
2025-08-13	48.5000	49.8550	48.0050	49.4800	+2.168%	332,440	+279.426%
2025-08-12	46.7800	48.8972	46.6150	48.4300	+4.646%	464,207	+287.652%
2025-08-11	47.1200	47.5200	45.7000	46.2800	-1.196%	398,928	+305.661%
2025-08-08	46.5100	47.4500	45.9850	46.8400	+1.782%	349,753	+300.811%
2025-08-07	46.8600	47.0000	45.4100	46.0200	-0.238%	286,242	+307.953%
2025-08-06	46.6500	46.7850	44.9700	46.1300	-1.663%	544,001	+306.980%
2025-08-05	46.3600	47.8900	45.7700	46.9100	+1.801%	567,613	+300.213%
2025-08-04	44.6200	46.0850	44.3650	46.0800	+5.098%	432,323	+307.422%
2025-08-01	42.5600	44.4200	41.7600	43.8450	-1.339%	631,274	+328.190%
2025-07-31	45.7300	46.2100	44.3300	44.4400	-2.991%	413,879	+322.457%
2025-07-30	45.8000	46.4100	44.8400	45.8100	+0.197%	398,550	+309.823%
2025-07-29	46.4200	47.1490	45.2500	45.7200	-0.544%	407,615	+310.630%
2025-07-28	46.5700	47.4500	45.0600	45.9700	-0.948%	467,557	+308.397%
2025-07-25	47.2800	47.8032	45.2600	46.4100	-1.569%	420,538	+304.525%
2025-07-24	52.4600	52.6450	46.4600	47.1500	-10.497%	737,106	+298.176%
2025-07-23	62.6500	63.0000	51.1200	52.6800	+16.549%	2,479,014	+256.378%
2025-07-22	47.5000	47.5500	43.6800	45.2000	-5.439%	690,617	+315.354%
2025-07-21	47.8000	48.7200	47.6100	47.8000	+0.610%	219,848	+292.762%
2025-07-18	48.9500	49.0300	47.3800	47.5100	-1.819%	190,518	+295.159%
2025-07-17	47.6400	48.9900	47.6400	48.3900	+2.261%	255,843	+287.973%
2025-07-16	46.9900	47.4800	45.7100	47.3200	+1.349%	191,763	+296.746%
2025-07-15	46.8600	47.0000	46.1200	46.6900	+1.148%	195,028	+302.099%
2025-07-14	46.1100	46.4994	45.6350	46.1600	-0.195%	123,894	+306.716%
2025-07-11	46.5300	46.8300	45.9200	46.2500	-1.721%	119,543	+305.924%
2025-07-10	47.0300	47.5700	46.2550	47.0600	+0.728%	149,198	+298.938%
2025-07-09	46.1300	47.4500	46.0900	46.7200	+2.366%	231,682	+301.841%
2025-07-08	45.6900	46.5800	45.1200	45.6400	+0.551%	140,697	+311.350%
2025-07-07	45.9100	46.0200	44.9850	45.3900	-1.902%	165,917	+313.615%
2025-07-03	46.3700	46.8950	45.9100	46.2700	+0.916%	91,415	+305.749%
2025-07-02	45.1800	45.9500	44.5501	45.8500	+1.125%	184,573	+309.466%
2025-07-01	44.8300	45.9400	44.0300	45.3400	-0.044%	189,394	+314.071%
2025-06-30	46.6400	46.7150	43.4300	45.3600	-2.786%	602,641	+313.889%
2025-06-27	47.6100	47.6100	45.7100	46.6600	-1.374%	612,309	+302.357%
2025-06-26	46.4500	48.1000	46.1600	47.3100	+2.736%	347,660	+296.829%
2025-06-25	45.6000	47.3800	45.2150	46.0500	+1.454%	695,203	+307.687%
2025-06-24	44.6300	45.4600	43.9300	45.3900	+3.559%	262,873	+313.615%
2025-06-23	43.7800	45.1100	42.3500	43.8300	-0.545%	185,074	+328.337%
2025-06-20	45.7100	45.7750	43.9400	44.0700	-3.079%	224,079	+326.004%
2025-06-18	44.4900	45.7900	43.9600	45.4700	+2.757%	153,023	+312.888%
2025-06-17	44.4700	45.0100	44.0701	44.2500	-1.316%	136,283	+324.271%
2025-06-16	44.5500	45.5050	44.5450	44.8400	+2.726%	141,539	+318.689%
2025-06-13	43.9700	44.9900	43.4700	43.6500	-3.000%	178,622	+330.103%
2025-06-12	45.0000	45.4596	44.5216	45.0000	-0.947%	91,332	+317.200%
2025-06-11	46.1000	46.4851	45.3200	45.4300	-0.786%	144,830	+313.251%
2025-06-10	46.0300	46.3150	45.5400	45.7900	-0.109%	123,626	+310.002%
2025-06-09	45.6100	46.3780	45.4350	45.8400	+1.281%	156,956	+309.555%
2025-06-06	45.1900	45.7300	44.7800	45.2600	+2.144%	121,501	+314.803%
2025-06-05	44.4300	45.0500	43.9350	44.3100	+0.272%	173,624	+323.697%
2025-06-04	43.9600	44.4600	43.7400	44.1900	+0.684%	154,254	+324.847%
2025-06-03	43.3400	44.3899	43.0200	43.8900	+1.809%	169,561	+327.751%
2025-06-02	43.3500	43.3500	42.3300	43.1100	-1.214%	186,854	+335.491%
2025-05-30	42.5600	43.9200	41.9195	43.6400	+2.034%	259,486	+330.202%
2025-05-29	43.0000	43.0000	41.8500	42.7700	+1.063%	235,047	+338.953%
2025-05-28	42.5700	42.7745	41.7401	42.3200	-0.424%	170,594	+343.620%
2025-05-27	42.4700	43.1900	41.5754	42.5000	+1.992%	176,746	+341.741%
2025-05-23	40.5400	41.8300	40.5400	41.6700	+0.289%	149,924	+350.540%
2025-05-22	41.0700	42.3200	40.9700	41.5500	+0.193%	178,764	+351.841%
2025-05-21	42.9800	43.0800	41.2300	41.4700	-4.754%	175,747	+352.713%
2025-05-20	43.0100	43.6400	42.7000	43.5400	+0.904%	194,778	+331.190%
2025-05-19	42.4800	43.2800	42.1500	43.1500	-0.507%	248,942	+335.087%
2025-05-16	43.3400	43.9900	43.0200	43.3700	+0.603%	237,705	+332.880%
2025-05-15	43.6200	43.9200	42.2000	43.1100	-2.422%	228,398	+335.491%
2025-05-14	44.6900	45.4600	44.0800	44.1800	-0.875%	218,005	+324.943%
2025-05-13	44.4100	44.8800	43.8500	44.5700	+1.503%	199,087	+321.225%
2025-05-12	43.7000	44.5363	42.5600	43.9100	+6.733%	321,641	+327.556%
2025-05-09	41.0900	41.8400	40.9100	41.1400	+0.122%	165,518	+356.344%
2025-05-08	41.5000	42.1600	40.9900	41.0900	-0.049%	310,616	+356.899%
2025-05-07	41.6800	42.1300	40.2700	41.1100	-0.604%	220,385	+356.677%
2025-05-06	39.7500	41.5300	39.6400	41.3600	+2.300%	288,167	+353.917%
2025-05-05	40.7100	41.4600	40.0400	40.4300	-1.558%	269,994	+364.358%
2025-05-02	40.2600	41.7899	39.8900	41.0700	+4.212%	394,640	+357.122%
2025-05-01	39.7000	41.6850	39.3200	39.4100	-1.240%	488,205	+376.377%
2025-04-30	43.9100	44.0600	38.9250	39.9050	-23.127%	1,188,517	+370.467%
2025-04-29	51.0500	52.3500	50.1100	51.9100	+0.737%	319,358	+261.664%
2025-04-28	51.8100	53.2299	49.8800	51.5300	+0.078%	168,596	+264.331%
2025-04-25	49.8500	51.7350	49.6900	51.4900	+1.618%	131,578	+264.614%
2025-04-24	47.9800	51.1267	47.5200	50.6700	+6.115%	146,604	+270.515%
2025-04-23	49.1000	50.6000	47.6278	47.7500	+1.943%	191,489	+293.173%
2025-04-22	45.9600	47.7099	45.9600	46.8400	+3.514%	155,375	+300.811%
2025-04-21	45.4500	46.1000	44.0868	45.2500	-3.229%	117,522	+314.895%
2025-04-17	46.7000	47.5500	46.2188	46.7600	+0.193%	115,877	+301.497%
2025-04-16	46.3100	47.1000	45.4000	46.6700	-0.787%	157,167	+302.271%
2025-04-15	46.8000	48.0150	46.6550	47.0400	+0.793%	307,787	+299.107%
2025-04-14	46.8600	48.1100	45.8900	46.6700	-0.342%	186,168	+302.271%
2025-04-11	46.3100	47.2877	44.1300	46.8300	+1.145%	165,003	+300.897%
2025-04-10	47.4700	48.0000	44.8800	46.3000	-5.818%	191,118	+305.486%
2025-04-09	42.9700	50.0000	42.3300	49.1600	+13.560%	406,120	+281.896%
2025-04-08	45.0700	46.2156	41.7900	43.2900	-0.184%	345,294	+333.680%
2025-04-07	39.4900	45.7373	39.0000	43.3700	+3.041%	328,574	+332.880%
2025-04-04	42.7000	43.6650	39.0000	42.0900	-5.818%	511,599	+346.044%
2025-04-03	44.2500	45.8600	44.0799	44.6900	-7.988%	305,176	+320.094%
2025-04-02	45.6300	49.2650	45.5524	48.5700	+3.296%	201,480	+286.535%
2025-04-01	46.6300	48.0400	46.0100	47.0200	+0.513%	186,870	+299.277%
2025-03-31	47.2100	47.5000	45.4500	46.7800	-3.347%	307,858	+301.325%
2025-03-28	50.1800	50.7700	47.5700	48.4000	-4.405%	289,197	+287.893%
2025-03-27	52.7300	53.7900	50.3500	50.6300	-5.311%	153,510	+270.808%
2025-03-26	54.1900	54.2850	52.8100	53.4700	-2.070%	149,657	+251.113%
2025-03-25	55.2900	56.5000	54.0100	54.6000	-1.391%	160,075	+243.846%
2025-03-24	55.0100	55.9450	54.4500	55.3700	+3.225%	159,378	+239.064%
2025-03-21	51.9100	53.7500	50.6700	53.6400	+1.284%	358,360	+250.000%
2025-03-20	53.9400	54.9500	52.7750	52.9600	-2.701%	169,106	+254.494%
2025-03-19	53.2500	55.6100	53.1600	54.4300	+2.524%	215,452	+244.920%
2025-03-18	54.9200	54.9200	52.9600	53.0900	-4.360%	215,733	+253.626%
2025-03-17	53.2800	55.7000	53.0400	55.5100	+3.448%	193,713	+238.209%
2025-03-14	52.3800	54.1200	52.2000	53.6600	+5.216%	214,306	+249.870%
2025-03-13	53.3300	53.3699	50.4950	51.0000	-4.333%	212,478	+268.118%
2025-03-12	51.5100	54.2300	50.3200	53.3100	+6.428%	326,737	+252.167%
2025-03-11	49.1600	51.2700	48.6400	50.0900	+2.350%	298,309	+274.805%

document.getElementById("hF1y5h").onerror = function(){this.style.display='none';}; .dark-mode .fBz2PP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fBz2PP{ color: #333333; background-color: white; border: 2px solid #333333; }VICRVicor Corpstock NASDAQ

VICR
Vicor Corp
stock NASDAQ