NASDAQ · VICR

Vicor Corporation

Technology · Hardware, Equipment & Parts

$159.07

Down-$23.97 (-15.07%)

Updated Nov 5, 2026, 11:43 PM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · VICR

VICR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

VICR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$171.53	$172.805	$154.33	$159.07	1.18M
Nov 3, 2026	$182.14	$186.0698	$176.325	$179.01	799.53K
Nov 2, 2026	$193.62	$195.80	$174.17	$174.97	811.85K
Oct 30, 2026	$188.47	$197.77	$184.685	$191.09	604.25K
Oct 29, 2026	$207.71	$214.20	$203.4301	$206.62	473.38K
Oct 28, 2026	$218.61	$221.915	$213.021	$216.65	871.87K
Oct 27, 2026	$199.44	$212.45	$198.5827	$212.00	928.53K
Oct 26, 2026	$178.12	$198.45	$175.02	$194.77	912.47K
Oct 23, 2026	$177.15	$179.8076	$168.59	$176.04	798.95K
Oct 22, 2026	$200.61	$202.0018	$176.53	$179.99	1.33M
Oct 21, 2026	$210.56	$224.99	$206.00	$213.42	1.53M
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