Vicor Corporation - Common Stock (VICR)

Historical Prices For Vicor Corporation - Common Stock (VICR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	42.70	43.66	39.00	41.25	510,999	41.25
4/03/2025	44.25	45.86	44.08	44.69	305,176	44.69
4/02/2025	45.63	49.27	45.55	48.57	201,480	48.57
4/01/2025	46.63	48.04	46.01	47.02	186,870	47.02
3/31/2025	47.21	47.50	45.45	46.78	307,858	46.78
3/28/2025	50.18	50.77	47.57	48.40	289,197	48.40
3/27/2025	52.73	53.79	50.35	50.63	153,510	50.63
3/26/2025	54.19	54.28	52.81	53.47	154,106	53.47
3/25/2025	55.29	56.50	54.01	54.60	166,044	54.60
3/24/2025	55.01	55.95	54.45	55.37	162,351	55.37
3/21/2025	51.91	53.75	50.67	53.64	393,156	53.64
3/20/2025	53.94	54.95	52.77	52.96	173,365	52.96
3/19/2025	53.25	55.61	53.16	54.43	216,564	54.43
3/18/2025	54.92	54.92	52.96	53.09	221,315	53.09
3/17/2025	53.28	55.70	53.04	55.51	200,523	55.51
3/14/2025	52.38	54.12	52.20	53.66	227,697	53.66
3/13/2025	53.33	53.37	50.49	51.00	212,581	51.00
3/12/2025	51.51	54.23	50.32	53.31	330,196	53.31
3/11/2025	49.16	51.27	48.64	50.09	298,291	50.09
3/10/2025	57.20	57.22	46.86	48.94	823,351	48.94
3/07/2025	59.52	59.92	57.33	59.55	217,073	59.55
3/06/2025	59.85	61.12	58.46	59.17	220,627	59.17
3/05/2025	59.49	61.23	58.84	60.98	297,381	60.98
3/04/2025	59.41	61.77	57.82	59.31	389,625	59.31
3/03/2025	63.93	63.99	59.82	60.62	382,862	60.62
2/28/2025	61.11	63.68	60.55	63.33	237,234	63.33
2/27/2025	64.92	65.06	61.39	61.68	321,868	61.68
2/26/2025	61.94	65.70	61.90	64.71	449,972	64.71
2/25/2025	60.01	62.13	54.90	60.44	506,823	60.44
2/24/2025	63.57	64.09	59.81	60.35	459,953	60.35
2/21/2025	54.61	65.50	53.32	63.67	1,287,824	63.67
2/20/2025	51.07	53.35	50.02	51.86	614,464	51.86
2/19/2025	50.56	51.34	49.54	50.59	286,645	50.59
2/18/2025	51.24	51.83	50.47	50.75	278,370	50.75
2/14/2025	50.02	50.94	49.55	50.12	196,683	50.12
2/13/2025	48.05	50.67	48.05	49.82	166,703	49.82
2/12/2025	48.01	48.67	47.50	47.62	226,141	47.62
2/11/2025	51.11	51.89	49.32	49.33	131,762	49.33
2/10/2025	50.33	52.26	50.01	52.16	173,164	52.16
2/07/2025	50.23	50.90	48.91	49.97	156,960	49.97
2/06/2025	51.03	51.03	49.45	50.05	162,362	50.05
2/05/2025	49.43	50.92	48.65	50.85	178,951	50.85
2/04/2025	46.81	49.42	46.81	49.16	147,494	49.16
2/03/2025	49.07	49.65	47.12	47.19	210,482	47.19
1/31/2025	50.33	52.49	50.33	51.14	203,671	51.14
1/30/2025	50.05	51.25	49.55	50.70	154,530	50.70
1/29/2025	49.44	50.14	48.81	49.45	172,348	49.45
1/28/2025	47.36	49.91	47.17	48.97	244,495	48.97
1/27/2025	54.67	55.32	46.39	46.98	545,538	46.98
1/24/2025	58.25	58.26	56.76	57.30	272,406	57.30
1/23/2025	59.28	60.24	57.59	57.65	296,101	57.65
1/22/2025	56.99	62.00	56.51	60.60	522,319	60.60
1/21/2025	52.74	57.09	51.95	56.60	389,220	56.60
1/17/2025	49.47	51.84	48.47	51.54	327,204	51.54
1/16/2025	48.90	49.52	48.38	48.38	128,319	48.38
1/15/2025	49.84	49.84	48.22	48.24	124,307	48.24
1/14/2025	47.48	48.41	47.30	47.85	133,592	47.85
1/13/2025	46.79	47.21	46.16	46.82	145,914	46.82
1/10/2025	47.74	48.39	46.80	47.98	137,095	47.98
1/08/2025	49.41	49.49	47.76	49.28	184,148	49.28
1/07/2025	51.61	52.00	49.59	50.06	154,557	50.06
1/06/2025	51.83	52.71	51.04	51.56	181,393	51.56