Get the Stockscreener App
53.21
0.21%
-0.11
After Hours:
53.50
0.29
+0.55%
Overview
News
Price History
Option Chain
Financials
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 November 29, 2024, is $53.21.
- 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 687.13% to $53.21 now.
- The 52-week high stock price for VICR is $61.05, representing a 14.73% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for VICR is $30.90, indicating a -41.93% 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $53.99 | $52.98 | $1.01 | 106,475.0 | -0.21% |
| Nov 27, 2024 | $56.91 | $53.16 | $3.74 | 187,604.0 | -3.82% |
| Nov 26, 2024 | $56.62 | $55.21 | $1.41 | 119,446.0 | -2.15% |
| Nov 25, 2024 | $57.84 | $55.56 | $2.28 | 247,460.0 | +2.46% |
| Nov 22, 2024 | $55.65 | $54.18 | $1.47 | 266,064.0 | +1.97% |
| Nov 21, 2024 | $54.91 | $53.49 | $1.42 | 255,377.0 | +0.67% |
| Nov 20, 2024 | $54.02 | $52.34 | $1.68 | 168,010.0 | +1.45% |
| Nov 19, 2024 | $54.08 | $51.58 | $2.50 | 219,329.0 | +2.04% |
| Nov 18, 2024 | $52.67 | $51.14 | $1.53 | 264,437.0 | +0.17% |
| Nov 15, 2024 | $53.51 | $51.07 | $2.44 | 289,397.0 | -1.59% |
| Nov 14, 2024 | $57.46 | $52.61 | $4.85 | 365,235.0 | -7.50% |
| Nov 13, 2024 | $59.42 | $56.79 | $2.63 | 350,143.0 | -2.18% |
| Nov 12, 2024 | $60.70 | $57.65 | $3.05 | 401,761.0 | -4.27% |
| Nov 11, 2024 | $61.05 | $58.77 | $2.28 | 461,539.0 | +3.48% |
| Nov 08, 2024 | $59.70 | $57.61 | $2.09 | 283,661.0 | +2.22% |
| Nov 07, 2024 | $58.30 | $56.49 | $1.81 | 322,193.0 | -0.16% |
| Nov 06, 2024 | $58.34 | $53.95 | $4.39 | 784,646.0 | +9.82% |
| Nov 05, 2024 | $52.87 | $46.55 | $6.31 | 696,784.0 | +12.05% |
| Nov 04, 2024 | $47.00 | $45.96 | $1.04 | 180,661.0 | +1.85% |
| Nov 01, 2024 | $46.77 | $45.66 | $1.11 | 143,173.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $61.05 | $45.66 | $15.39 | 6,219,870.0 | +16.41% |
| Oct, 2024 | $51.89 | $39.99 | $11.90 | 5,848,018.0 | +8.57% |
| Sep, 2024 | $45.37 | $34.27 | $11.09 | 3,248,260.0 | +9.35% |
| Aug, 2024 | $42.90 | $34.50 | $8.40 | 3,192,007.0 | -8.57% |
| Jul, 2024 | $43.28 | $32.36 | $10.92 | 5,159,312.0 | +26.99% |
| Jun, 2024 | $36.36 | $31.65 | $4.71 | 3,587,877.0 | -5.23% |
| May, 2024 | $35.55 | $31.64 | $3.91 | 3,381,934.0 | +8.06% |
| Apr, 2024 | $38.90 | $30.90 | $8.00 | 4,826,878.0 | -15.32% |
| 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% |
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):