NASDAQ:VICR | Historical Stock Price | VICOR CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-04-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.26$6.35$17.85$50.22$141.28$397.411990-04-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.72$52.61169,900——
2019-12-30$45.82$51.60105,100——
2019-12-27$45.61$51.36194,200——
2019-12-26$46.53$52.40180,700——
2019-12-24$46.20$52.02105,900——
2019-12-23$46.01$51.81176,000——
2019-12-20$45.13$50.82476,100——
2019-12-19$44.97$50.64167,600——
2019-12-18$44.19$49.76207,700——
2019-12-17$43.69$49.20141,600——
2019-12-16$43.47$48.95270,200——
2019-12-13$43.81$49.33326,800——
2019-12-12$42.45$47.80149,000——
2019-12-11$41.31$46.5268,500——
2019-12-10$41.09$46.27219,300——
2019-12-09$40.41$45.50107,600——
2019-12-06$41.27$46.47180,300——
2019-12-05$42.01$47.31239,000——
2019-12-04$41.46$46.69178,100——
2019-12-03$41.23$46.43198,800——
2019-12-02$41.05$46.22187,200——
2019-11-29$41.07$46.2565,300——
2019-11-27$41.30$46.51145,300——
2019-11-26$41.07$46.25203,200——
2019-11-25$41.48$46.71288,900——
2019-11-22$39.80$44.82163,600——
2019-11-21$38.85$43.75280,100——
2019-11-20$38.34$43.17203,600——
2019-11-19$38.99$43.90159,000——
2019-11-18$38.95$43.86114,600——
2019-11-15$38.92$43.83177,500——
2019-11-14$39.51$44.49220,700——
2019-11-13$39.12$44.05288,300——
2019-11-12$38.68$43.56228,800——
2019-11-11$36.87$41.52120,900——
2019-11-08$37.76$42.52172,400——
2019-11-07$37.18$41.87156,400——
2019-11-06$36.74$41.37137,300——
2019-11-05$37.37$42.08126,200——
2019-11-04$37.40$42.11146,400——
2019-11-01$36.99$41.65149,600——
2019-10-31$36.35$40.93138,200——
2019-10-30$36.10$40.65165,300——
2019-10-29$35.97$40.50405,600——
2019-10-28$36.38$40.97258,500——
2019-10-25$35.22$39.66283,600——
2019-10-24$34.11$38.41210,900——
2019-10-23$33.20$37.39183,600——
2019-10-22$33.35$37.55191,000——
2019-10-21$32.51$36.61291,900——
2019-10-18$30.97$34.87657,300——
2019-10-17$32.79$36.92228,600——
2019-10-16$31.60$35.58180,600——
2019-10-15$31.74$35.74225,300——
2019-10-14$31.16$35.09122,400——
2019-10-11$31.83$35.84166,800——
2019-10-10$31.30$35.25146,900——
2019-10-09$31.07$34.99116,000——
2019-10-08$31.22$35.16201,300——
2019-10-07$30.39$34.22145,100——
2019-10-04$30.47$34.31164,300——
2019-10-03$29.89$33.66131,900——
2019-10-02$29.43$33.14208,000——
2019-10-01$29.51$33.23243,700——
2019-09-30$29.52$33.24169,000——
2019-09-27$29.39$33.09183,600——
2019-09-26$30.01$33.7994,500——
2019-09-25$30.86$34.75132,200——
2019-09-24$30.10$33.89174,900——
2019-09-23$31.31$35.26196,900——
2019-09-20$31.11$35.03476,500——
2019-09-19$31.88$35.90161,100——
2019-09-18$32.69$36.81188,600——
2019-09-17$33.03$37.19112,900——
2019-09-16$33.13$37.31165,000——
2019-09-13$33.55$37.78152,200——
2019-09-12$33.76$38.02208,800——
2019-09-11$33.98$38.26123,800——
2019-09-10$32.38$36.46159,700——
2019-09-09$32.00$36.03178,300——
2019-09-06$30.98$34.89113,800——
2019-09-05$31.05$34.96237,200——
2019-09-04$30.16$33.96109,500——
2019-09-03$29.15$32.82142,900——
2019-08-30$30.49$34.3383,600——
2019-08-29$30.51$34.3694,900——
2019-08-28$29.79$33.55114,700——
2019-08-27$29.33$33.0388,700——
2019-08-26$30.37$34.20141,200——
2019-08-23$29.49$33.21170,600——
2019-08-22$30.98$34.89117,200——
2019-08-21$30.90$34.80149,100——
2019-08-20$30.64$34.50153,100——
2019-08-19$30.52$34.37128,600——
2019-08-16$30.01$33.79146,400——
2019-08-15$28.78$32.41147,200——
2019-08-14$29.42$33.13176,800——
2019-08-13$30.23$34.04172,600——
2019-08-12$29.81$33.57191,100——
2019-08-09$28.97$32.62148,200——
2019-08-08$29.52$33.24203,200——
2019-08-07$28.14$31.69171,100——
2019-08-06$27.61$31.09170,800——
2019-08-05$27.09$30.50322,800——
2019-08-02$29.18$32.86248,500——
2019-08-01$29.58$33.31265,300——
2019-07-31$29.56$33.29248,900——
2019-07-30$29.82$33.58182,700——
2019-07-29$30.28$34.10308,300——
2019-07-26$30.53$34.38674,500——
2019-07-25$33.42$37.63284,200——
2019-07-24$34.37$38.70244,700——
2019-07-23$32.90$37.05154,100——
2019-07-22$32.90$37.05259,700——
2019-07-19$32.98$37.14215,500——
2019-07-18$32.71$36.83193,900——
2019-07-17$31.49$35.46194,200——
2019-07-16$31.34$35.29120,300——
2019-07-15$31.60$35.58128,900——
2019-07-12$31.02$34.93102,300——
2019-07-11$30.19$34.00113,100——
2019-07-10$30.77$34.6590,200——
2019-07-09$30.67$34.54110,600——
2019-07-08$31.01$34.92102,800——
2019-07-05$31.80$35.81110,700——
2019-07-03$31.39$35.35126,900——
2019-07-02$30.91$34.81156,700——
2019-07-01$31.54$35.52212,100——
2019-06-28$31.05$34.96311,600——
2019-06-27$29.31$33.00122,300——
2019-06-26$28.74$32.36232,000——
2019-06-25$28.07$31.61172,000——
2019-06-24$28.34$31.91160,900——
2019-06-21$29.75$33.50146,900——
2019-06-20$30.09$33.88160,000——
2019-06-19$29.65$33.39243,500——
2019-06-18$30.90$34.80166,200——
2019-06-17$30.90$34.80140,500——
2019-06-14$31.47$35.4474,400——
2019-06-13$32.05$36.0986,600——
2019-06-12$31.47$35.44111,400——
2019-06-11$31.97$36.00147,200——
2019-06-10$32.22$36.28166,300——
2019-06-07$30.36$34.19164,800——
2019-06-06$30.68$34.55100,700——
2019-06-05$31.49$35.46118,800——
2019-06-04$30.86$34.7595,800——
2019-06-03$30.22$34.03121,800——
2019-05-31$30.31$34.13124,000——
2019-05-30$30.35$34.1897,700——
2019-05-29$30.45$34.2996,500——
2019-05-28$30.61$34.47131,300——
2019-05-24$30.84$34.73108,400——
2019-05-23$30.35$34.18166,900——
2019-05-22$31.50$35.47170,400——
2019-05-21$32.56$36.66135,400——
2019-05-20$31.31$35.26126,800——
2019-05-17$31.40$35.36246,200——
2019-05-16$33.35$37.55123,500——
2019-05-15$32.71$36.83243,800——
2019-05-14$33.26$37.45186,500——
2019-05-13$33.17$37.35152,500——
2019-05-10$35.30$39.75170,500——
2019-05-09$35.41$39.87147,800——
2019-05-08$35.66$40.16137,600——
2019-05-07$36.02$40.56194,800——
2019-05-06$36.63$41.25209,700——
2019-05-03$38.65$43.52203,800——
2019-05-02$37.40$42.11149,900——
2019-05-01$36.70$41.33258,100——
2019-04-30$37.51$42.24163,900——
2019-04-29$37.24$41.93179,800——
2019-04-26$36.58$41.19182,000——
2019-04-25$36.60$41.21324,600——
2019-04-24$37.89$42.671,218,800——
2019-04-23$32.04$36.08190,700——
2019-04-22$31.35$35.30111,800——
2019-04-18$31.36$35.31122,200——
2019-04-17$30.74$34.61130,400——
2019-04-16$31.22$35.16150,400——
2019-04-15$30.81$34.69163,200——
2019-04-12$30.99$34.9071,200——
2019-04-11$30.75$34.63132,000——
2019-04-10$31.08$35.00129,300——
2019-04-09$30.53$34.3892,800——
2019-04-08$30.94$34.84162,600——
2019-04-05$30.31$34.13261,700——
2019-04-04$30.35$34.18137,800——
2019-04-03$31.26$35.20123,600——
2019-04-02$30.33$34.15131,900——
2019-04-01$31.33$35.28128,500——
2019-03-29$31.02$34.93108,800——
2019-03-28$30.64$34.5069,500——
2019-03-27$30.14$33.94143,100——
2019-03-26$30.99$34.90122,800——
2019-03-25$31.45$35.41102,900——
2019-03-22$30.95$34.85149,600——
2019-03-21$32.86$37.00113,700——
2019-03-20$32.26$36.33124,500——
2019-03-19$32.50$36.60179,900——
2019-03-18$31.99$36.02136,600——
2019-03-15$32.19$36.25237,300——
2019-03-14$31.12$35.04149,500——
2019-03-13$31.41$35.37106,300——
2019-03-12$30.75$34.6394,100——
2019-03-11$30.84$34.73166,400——
2019-03-08$30.36$34.19219,900——
2019-03-07$29.46$33.17357,000——
2019-03-06$31.25$35.19192,100——
2019-03-05$31.91$35.93148,700——
2019-03-04$31.24$35.18322,400——
2019-03-01$32.68$36.80289,200——
2019-02-28$31.78$35.79378,400——
2019-02-27$34.15$38.45957,200——
2019-02-26$37.54$42.27236,400——
2019-02-25$37.93$42.71179,600——
2019-02-22$37.66$42.41168,000——
2019-02-21$37.22$41.91216,500——
2019-02-20$37.84$42.61130,600——
2019-02-19$37.75$42.51141,000——
2019-02-15$38.56$43.42129,500——
2019-02-14$38.35$43.18270,100——
2019-02-13$37.44$42.16140,700——
2019-02-12$37.77$42.53191,600——
2019-02-11$37.14$41.82132,700——
2019-02-08$36.42$41.01218,400——
2019-02-07$36.35$40.93325,500——
2019-02-06$40.30$45.38217,400——
2019-02-05$41.26$46.46164,900——
2019-02-04$40.01$45.05130,000——
2019-02-01$39.01$43.93235,700——
2019-01-31$39.39$44.36235,700——
2019-01-30$40.35$45.44303,300——
2019-01-29$39.71$44.72442,000——
2019-01-28$40.58$45.70986,600——
2019-01-25$46.40$52.25224,200——
2019-01-24$48.06$54.12458,300——
2019-01-23$46.39$52.24212,800——
2019-01-22$45.98$51.78221,700——
2019-01-18$46.59$52.46387,000——
2019-01-17$44.31$49.90232,900——
2019-01-16$42.89$48.30165,200——
2019-01-15$42.07$47.37216,300——
2019-01-14$43.17$48.61246,600——
2019-01-11$44.09$49.65403,800——
2019-01-10$40.49$45.59177,400——
2019-01-09$39.33$44.29192,700——
2019-01-08$38.94$43.85167,900——
2019-01-07$38.39$43.23190,500——
2019-01-04$37.30$42.00177,700——
2019-01-03$35.95$40.48268,800——
2019-01-02$37.54$42.27164,100——