Vicor Corporation
183.87USD
-9.4500 (-4.89%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 193.32 | 434,700 |
| Fr 09/04/26 | 188.55 | 507,100 |
| Th 09/03/26 | 178.76 | 519,600 |
| We 09/02/26 | 181.59 | 1,005,200 |
| Tu 09/01/26 | 175.99 | 770,910 |
| Mo 08/31/26 | 187.68 | 637,546 |
| Fr 08/28/26 | 187.75 | 672,467 |
| Th 08/27/26 | 203.64 | 586,783 |
| We 08/26/26 | 197.23 | 387,774 |
| Tu 08/25/26 | 194.62 | 638,429 |
| Mo 08/24/26 | 189.99 | 1,132,070 |
| Fr 08/21/26 | 200.54 | 513,100 |
| Th 08/20/26 | 207.64 | 1,089,500 |
| We 08/19/26 | 217.35 | 1,467,800 |
| Tu 08/18/26 | 242.41 | 1,450,300 |
| Mo 08/17/26 | 253.50 | 810,300 |
| Fr 08/14/26 | 234.74 | 682,200 |
| Th 08/13/26 | 226.64 | 1,153,200 |
| We 08/12/26 | 226.12 | 1,373,900 |
| Tu 08/11/26 | 210.88 | 420,500 |
| Mo 08/10/26 | 208.81 | 552,000 |
| Fr 08/07/26 | 221.20 | 341,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 218.72 | 557,600 |
| We 08/05/26 | 219.08 | 398,700 |
| Tu 08/04/26 | 226.48 | 690,300 |
| Mo 08/03/26 | 213.54 | 705,400 |
| Fr 07/31/26 | 207.37 | 757,900 |
| Th 07/30/26 | 206.67 | 952,400 |
| We 07/29/26 | 182.77 | 1,197,900 |
| Tu 07/28/26 | 192.12 | 1,099,400 |
| Mo 07/27/26 | 206.44 | 947,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 257.34 | 1,204,600 |
| Mo 07/06/26 | 285.34 | 666,200 |
| Th 07/02/26 | 282.95 | 1,152,900 |
| We 07/01/26 | 350.21 | 667,600 |
| Tu 06/30/26 | 379.78 | 778,500 |
| Mo 06/29/26 | 366.79 | 1,024,300 |
| Fr 06/26/26 | 326.93 | 4,158,400 |
| Th 06/25/26 | 331.59 | 494,400 |
| We 06/24/26 | 322.28 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 330.48 | 478,000 |
| Tu 06/02/26 | 332.95 | 684,700 |
| Mo 06/01/26 | 328.85 | 622,900 |
| Fr 05/29/26 | 334.84 | 557,500 |
| Th 05/28/26 | 342.09 | 621,200 |
| We 05/27/26 | 345.84 | 1,187,900 |
| Tu 05/26/26 | 332.95 | 1,586,600 |
| Fr 05/22/26 | 267.99 | 474,300 |
| Th 05/21/26 | 268.29 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 268.36 | 577,800 |
| Th 04/30/26 | 269.27 | 620,900 |
| We 04/29/26 | 256.70 | 879,800 |
| Tu 04/28/26 | 248.70 | 1,031,300 |
| Mo 04/27/26 | 268.61 | 816,400 |
| Fr 04/24/26 | 273.53 | 727,300 |
| Th 04/23/26 | 260.13 | 1,132,800 |
| We 04/22/26 | 265.00 | 2,190,100 |
| Tu 04/21/26 | 246.24 | 2,056,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 161.00 | 951,000 |
| Mo 03/30/26 | 142.22 | 1,222,400 |
| Fr 03/27/26 | 153.02 | 822,300 |
| Th 03/26/26 | 157.96 | 1,014,100 |
| We 03/25/26 | 186.00 | 737,300 |
| Tu 03/24/26 | 180.50 | 534,800 |
| Mo 03/23/26 | 173.07 | 861,000 |
| Fr 03/20/26 | 164.54 | 4,077,400 |
| Th 03/19/26 | 190.13 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 201.40 | 828,100 |
| Th 02/26/26 | 205.64 | 869,900 |
| We 02/25/26 | 197.16 | 1,025,300 |
| Tu 02/24/26 | 190.30 | 1,185,000 |
| Mo 02/23/26 | 171.80 | 1,058,200 |
| Fr 02/20/26 | 170.01 | 1,731,900 |
| Th 02/19/26 | 152.84 | 682,400 |
| We 02/18/26 | 155.61 | 420,300 |
| Tu 02/17/26 | 157.28 | 453,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 164.03 | 320,700 |
| Mo 01/26/26 | 158.46 | 449,100 |
| Fr 01/23/26 | 153.29 | 686,700 |
| Th 01/22/26 | 166.78 | 737,800 |
| We 01/21/26 | 162.08 | 465,200 |
| Tu 01/20/26 | 157.40 | 749,100 |
| Fr 01/16/26 | 149.88 | 427,400 |
| Th 01/15/26 | 145.48 | 529,000 |
| We 01/14/26 | 145.32 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 108.97 | 521,000 |
| Mo 12/22/25 | 111.02 | 669,700 |
| Fr 12/19/25 | 104.40 | 794,200 |
| Th 12/18/25 | 98.29 | 324,200 |
| We 12/17/25 | 97.19 | 412,500 |
| Tu 12/16/25 | 93.45 | 327,600 |
| Mo 12/15/25 | 95.59 | 446,600 |
| Fr 12/12/25 | 97.80 | 494,700 |
| Th 12/11/25 | 100.97 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 83.28 | 393,900 |
| We 11/19/25 | 85.07 | 261,700 |
| Tu 11/18/25 | 84.66 | 226,500 |
| Mo 11/17/25 | 87.08 | 305,900 |
| Fr 11/14/25 | 89.00 | 341,100 |
| Th 11/13/25 | 88.58 | 307,200 |
| We 11/12/25 | 94.35 | 653,500 |
| Tu 11/11/25 | 92.58 | 358,700 |
| Mo 11/10/25 | 92.39 | 346,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 65.80 | 1,627,300 |
| Mo 10/20/25 | 58.04 | 367,500 |
| Fr 10/17/25 | 57.43 | 466,800 |
| Th 10/16/25 | 60.47 | 599,000 |
| We 10/15/25 | 57.31 | 409,100 |
| Tu 10/14/25 | 53.65 | 284,900 |
| Mo 10/13/25 | 51.96 | 256,900 |
| Fr 10/10/25 | 48.56 | 258,400 |
| Th 10/09/25 | 52.62 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 52.88 | 454,800 |
| Th 09/18/25 | 53.84 | 235,500 |
| We 09/17/25 | 52.21 | 219,200 |
| Tu 09/16/25 | 52.06 | 346,800 |
| Mo 09/15/25 | 51.89 | 327,200 |
| Fr 09/12/25 | 50.77 | 260,300 |
| Th 09/11/25 | 50.96 | 198,200 |
| We 09/10/25 | 50.09 | 189,600 |
| Tu 09/09/25 | 50.06 | 234,100 |
| Fr 07/24/26 | 211.01 | 964,400 |
| Th 07/23/26 | 231.38 | 996,200 |
| We 07/22/26 | 217.35 | 1,373,400 |
| Tu 07/21/26 | 214.70 | 1,774,800 |
| Mo 07/20/26 | 230.99 | 1,025,600 |
| Fr 07/17/26 | 237.62 | 966,300 |
| Th 07/16/26 | 230.41 | 883,200 |
| We 07/15/26 | 260.20 | 618,800 |
| Tu 07/14/26 | 264.50 | 672,200 |
| Mo 07/13/26 | 252.16 | 504,700 |
| Fr 07/10/26 | 272.05 | 375,700 |
| Th 07/09/26 | 277.43 | 559,100 |
| We 07/08/26 | 263.16 | 605,800 |
| 645,800 |
| Tu 06/23/26 | 336.12 | 1,031,700 |
| Mo 06/22/26 | 365.53 | 922,300 |
| Th 06/18/26 | 331.37 | 946,400 |
| We 06/17/26 | 325.17 | 476,000 |
| Tu 06/16/26 | 320.46 | 580,300 |
| Mo 06/15/26 | 322.41 | 672,700 |
| Fr 06/12/26 | 303.77 | 473,000 |
| Th 06/11/26 | 298.06 | 541,300 |
| We 06/10/26 | 275.51 | 732,500 |
| Tu 06/09/26 | 283.48 | 1,028,500 |
| Mo 06/08/26 | 274.97 | 726,000 |
| Fr 06/05/26 | 271.04 | 926,600 |
| Th 06/04/26 | 306.12 | 819,500 |
| 479,400 |
| We 05/20/26 | 264.20 | 809,300 |
| Tu 05/19/26 | 243.43 | 832,400 |
| Mo 05/18/26 | 249.02 | 1,056,000 |
| Fr 05/15/26 | 273.67 | 1,097,500 |
| Th 05/14/26 | 290.54 | 1,080,200 |
| We 05/13/26 | 309.27 | 1,108,700 |
| Tu 05/12/26 | 292.53 | 1,335,100 |
| Mo 05/11/26 | 312.96 | 1,803,100 |
| Fr 05/08/26 | 256.47 | 683,600 |
| Th 05/07/26 | 261.34 | 674,100 |
| We 05/06/26 | 280.34 | 888,900 |
| Tu 05/05/26 | 266.01 | 609,900 |
| Mo 05/04/26 | 251.02 | 812,800 |
| Mo 04/20/26 | 224.81 | 1,056,300 |
| Fr 04/17/26 | 218.05 | 1,167,100 |
| Th 04/16/26 | 203.10 | 644,000 |
| We 04/15/26 | 194.20 | 528,600 |
| Tu 04/14/26 | 190.10 | 444,300 |
| Mo 04/13/26 | 186.22 | 390,700 |
| Fr 04/10/26 | 185.61 | 325,400 |
| Th 04/09/26 | 184.92 | 612,700 |
| We 04/08/26 | 179.99 | 823,700 |
| Tu 04/07/26 | 159.83 | 470,700 |
| Mo 04/06/26 | 155.71 | 418,100 |
| Th 04/02/26 | 155.64 | 676,000 |
| We 04/01/26 | 158.16 | 589,100 |
| 802,700 |
| We 03/18/26 | 191.84 | 830,000 |
| Tu 03/17/26 | 196.33 | 744,600 |
| Mo 03/16/26 | 185.42 | 1,041,900 |
| Fr 03/13/26 | 172.57 | 634,300 |
| Th 03/12/26 | 167.81 | 695,800 |
| We 03/11/26 | 178.83 | 539,400 |
| Tu 03/10/26 | 175.80 | 923,700 |
| Mo 03/09/26 | 170.03 | 969,900 |
| Fr 03/06/26 | 162.67 | 827,100 |
| Th 03/05/26 | 181.92 | 1,204,900 |
| We 03/04/26 | 203.19 | 779,500 |
| Tu 03/03/26 | 201.97 | 811,200 |
| Mo 03/02/26 | 209.19 | 930,100 |
| Fr 02/13/26 | 155.96 | 556,200 |
| Th 02/12/26 | 164.29 | 521,200 |
| We 02/11/26 | 160.71 | 478,500 |
| Tu 02/10/26 | 157.43 | 688,400 |
| Mo 02/09/26 | 159.04 | 398,500 |
| Fr 02/06/26 | 159.87 | 772,900 |
| Th 02/05/26 | 148.19 | 697,200 |
| We 02/04/26 | 152.09 | 939,500 |
| Tu 02/03/26 | 166.76 | 745,000 |
| Mo 02/02/26 | 165.35 | 420,700 |
| Fr 01/30/26 | 157.67 | 467,500 |
| Th 01/29/26 | 171.53 | 435,700 |
| We 01/28/26 | 166.51 | 318,900 |
| 547,400 |
| Tu 01/13/26 | 138.61 | 426,000 |
| Mo 01/12/26 | 139.12 | 820,300 |
| Fr 01/09/26 | 142.31 | 530,800 |
| Th 01/08/26 | 136.11 | 558,600 |
| We 01/07/26 | 139.47 | 553,400 |
| Tu 01/06/26 | 138.92 | 1,296,900 |
| Mo 01/05/26 | 133.64 | 2,095,200 |
| Fr 01/02/26 | 116.86 | 611,300 |
| We 12/31/25 | 109.60 | 487,400 |
| Tu 12/30/25 | 113.70 | 679,400 |
| Mo 12/29/25 | 112.00 | 366,300 |
| Fr 12/26/25 | 111.02 | 418,400 |
| We 12/24/25 | 108.46 | 254,600 |
| 249,600 |
| We 12/10/25 | 100.83 | 381,200 |
| Tu 12/09/25 | 99.30 | 239,000 |
| Mo 12/08/25 | 98.69 | 324,700 |
| Fr 12/05/25 | 96.83 | 245,400 |
| Th 12/04/25 | 94.54 | 282,700 |
| We 12/03/25 | 92.82 | 234,700 |
| Tu 12/02/25 | 91.14 | 382,700 |
| Mo 12/01/25 | 89.73 | 267,100 |
| Fr 11/28/25 | 89.35 | 125,600 |
| We 11/26/25 | 89.54 | 319,500 |
| Tu 11/25/25 | 88.15 | 276,600 |
| Mo 11/24/25 | 87.66 | 221,800 |
| Fr 11/21/25 | 84.37 | 340,400 |
| Fr 11/07/25 | 87.43 | 581,700 |
| Th 11/06/25 | 89.02 | 399,100 |
| We 11/05/25 | 94.88 | 476,700 |
| Tu 11/04/25 | 88.36 | 400,600 |
| Mo 11/03/25 | 93.35 | 465,400 |
| Fr 10/31/25 | 90.73 | 343,800 |
| Th 10/30/25 | 91.42 | 309,400 |
| We 10/29/25 | 91.17 | 379,600 |
| Tu 10/28/25 | 89.65 | 371,400 |
| Mo 10/27/25 | 90.00 | 476,400 |
| Fr 10/24/25 | 90.44 | 1,038,800 |
| Th 10/23/25 | 92.98 | 1,784,600 |
| We 10/22/25 | 85.76 | 3,388,700 |
| 195,400 |
| We 10/08/25 | 51.50 | 263,700 |
| Tu 10/07/25 | 48.63 | 243,600 |
| Mo 10/06/25 | 49.97 | 303,100 |
| Fr 10/03/25 | 49.03 | 224,500 |
| Th 10/02/25 | 48.88 | 234,700 |
| We 10/01/25 | 49.31 | 322,200 |
| Tu 09/30/25 | 49.72 | 317,900 |
| Mo 09/29/25 | 48.46 | 529,200 |
| Fr 09/26/25 | 48.67 | 459,300 |
| Th 09/25/25 | 52.14 | 168,200 |
| We 09/24/25 | 52.81 | 215,700 |
| Tu 09/23/25 | 53.82 | 271,900 |
| Mo 09/22/25 | 54.72 | 181,900 |
| Mo 09/08/25 | 50.56 | 296,400 |