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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$92.22$103.84125,400——
2020-12-30$92.16$103.78101,900——
2020-12-29$90.08$101.4486,700——
2020-12-28$93.63$105.43166,200——
2020-12-24$93.88$105.7154,100——
2020-12-23$94.23$106.1173,700——
2020-12-22$95.30$107.31112,300——
2020-12-21$93.73$105.55101,100——
2020-12-18$91.26$102.76327,200——
2020-12-17$92.59$104.26125,600——
2020-12-16$91.94$103.53141,800——
2020-12-15$92.35$103.99361,500——
2020-12-14$84.73$95.41103,500——
2020-12-11$83.31$93.8170,600——
2020-12-10$83.88$94.4580,400——
2020-12-09$84.02$94.6190,700——
2020-12-08$86.33$97.21108,900——
2020-12-07$85.07$95.7982,600——
2020-12-04$84.11$94.7156,000——
2020-12-03$82.69$93.1157,000——
2020-12-02$82.64$93.0670,500——
2020-12-01$83.87$94.44139,400——
2020-11-30$81.96$92.29198,200——
2020-11-27$82.35$92.7379,500——
2020-11-25$82.00$92.34118,000——
2020-11-24$81.70$92.00125,100——
2020-11-23$80.38$90.5194,700——
2020-11-20$82.02$92.36126,700——
2020-11-19$80.56$90.7267,500——
2020-11-18$78.94$88.89121,400——
2020-11-17$78.46$88.3588,900——
2020-11-16$79.52$89.54116,900——
2020-11-13$78.27$88.14120,400——
2020-11-12$77.42$87.18143,900——
2020-11-11$80.00$90.08132,600——
2020-11-10$76.77$86.45250,900——
2020-11-09$78.63$88.54232,500——
2020-11-06$83.92$94.5085,200——
2020-11-05$84.07$94.67110,700——
2020-11-04$81.48$91.75110,900——
2020-11-03$80.51$90.66124,600——
2020-11-02$78.44$88.33110,800——
2020-10-30$78.00$87.83156,500——
2020-10-29$79.58$89.6194,500——
2020-10-28$78.87$88.8190,300——
2020-10-27$79.97$90.05163,700——
2020-10-26$80.37$90.50163,500——
2020-10-23$83.74$94.30191,100——
2020-10-22$82.11$92.46172,500——
2020-10-21$80.55$90.70137,300——
2020-10-20$83.71$94.26208,000——
2020-10-19$84.02$94.6194,700——
2020-10-16$85.90$96.7373,000——
2020-10-15$86.59$97.5167,100——
2020-10-14$85.29$96.0493,300——
2020-10-13$85.84$96.66117,000——
2020-10-12$86.58$97.4997,300——
2020-10-09$86.67$97.60127,600——
2020-10-08$83.56$94.09106,600——
2020-10-07$82.73$93.16111,500——
2020-10-06$81.50$91.77139,200——
2020-10-05$81.84$92.16136,200——
2020-10-02$77.39$87.15129,700——
2020-10-01$78.87$88.81149,600——
2020-09-30$77.73$87.53195,300——
2020-09-29$77.87$87.69184,100——
2020-09-28$75.85$85.41152,200——
2020-09-25$75.27$84.76120,500——
2020-09-24$74.98$84.43154,200——
2020-09-23$75.07$84.53123,800——
2020-09-22$77.64$87.43178,100——
2020-09-21$74.64$84.05386,400——
2020-09-18$79.90$89.97725,000——
2020-09-17$81.08$91.30146,200——
2020-09-16$82.49$92.89212,600——
2020-09-15$83.48$94.00154,800——
2020-09-14$82.43$92.82217,400——
2020-09-11$81.89$92.21216,100——
2020-09-10$82.15$92.51202,400——
2020-09-09$84.50$95.15354,400——
2020-09-08$81.26$91.50187,300——
2020-09-04$83.11$93.59208,500——
2020-09-03$83.22$93.71258,300——
2020-09-02$90.58$102.00281,300——
2020-09-01$88.06$99.16232,000——
2020-08-31$87.03$98.00245,800——
2020-08-28$86.90$97.85176,800——
2020-08-27$84.21$94.83170,400——
2020-08-26$84.33$94.9689,300——
2020-08-25$83.65$94.19124,600——
2020-08-24$81.93$92.26128,900——
2020-08-21$79.87$89.94164,300——
2020-08-20$80.25$90.37150,300——
2020-08-19$80.57$90.73258,600——
2020-08-18$81.14$91.37265,700——
2020-08-17$83.61$94.15146,600——
2020-08-14$81.57$91.85148,300——
2020-08-13$82.84$93.28158,200——
2020-08-12$81.31$91.56197,900——
2020-08-11$78.22$88.08172,000——
2020-08-10$78.46$88.35150,800——
2020-08-07$79.33$89.33218,800——
2020-08-06$81.97$92.30222,700——
2020-08-05$83.80$94.36216,200——
2020-08-04$82.82$93.26213,100——
2020-08-03$82.36$92.74134,200——
2020-07-31$81.47$91.74159,900——
2020-07-30$82.72$93.15202,000——
2020-07-29$82.50$92.90337,100——
2020-07-28$77.13$86.85351,500——
2020-07-27$78.22$88.08228,600——
2020-07-24$76.98$86.68677,100——
2020-07-23$72.87$82.06602,400——
2020-07-22$74.00$83.33174,300——
2020-07-21$76.10$85.69222,700——
2020-07-20$77.97$87.80252,000——
2020-07-17$75.97$85.55168,700——
2020-07-16$74.66$84.07181,600——
2020-07-15$74.93$84.38164,700——
2020-07-14$75.66$85.20198,800——
2020-07-13$73.68$82.97334,300——
2020-07-10$75.38$84.88175,600——
2020-07-09$75.27$84.76168,400——
2020-07-08$75.07$84.53197,600——
2020-07-07$73.21$82.44204,000——
2020-07-06$74.50$83.89171,700——
2020-07-02$72.57$81.72155,100——
2020-07-01$71.63$80.66162,700——
2020-06-30$71.95$81.02254,600——
2020-06-29$71.75$80.79276,400——
2020-06-26$68.48$77.11439,600——
2020-06-25$70.11$78.95234,600——
2020-06-24$69.04$77.74214,100——
2020-06-23$70.29$79.15182,800——
2020-06-22$72.25$81.36224,400——
2020-06-19$71.35$80.34793,100——
2020-06-18$69.05$77.75184,500——
2020-06-17$69.02$77.72248,700——
2020-06-16$70.00$78.82216,600——
2020-06-15$69.33$78.07349,900——
2020-06-12$65.19$73.41403,100——
2020-06-11$67.05$75.501,520,600——
2020-06-10$66.29$74.65201,300——
2020-06-09$66.68$75.09168,100——
2020-06-08$66.33$74.69212,800——
2020-06-05$69.33$78.07306,700——
2020-06-04$66.02$74.34179,300——
2020-06-03$66.10$74.43452,500——
2020-06-02$60.42$68.04198,200——
2020-06-01$60.59$68.23242,100——
2020-05-29$60.98$68.67213,500——
2020-05-28$59.15$66.61265,900——
2020-05-27$61.29$69.02275,400——
2020-05-26$57.62$64.88126,000——
2020-05-22$58.46$65.83151,100——
2020-05-21$57.05$64.24109,400——
2020-05-20$59.28$66.75213,600——
2020-05-19$58.15$65.48248,600——
2020-05-18$56.35$63.45261,100——
2020-05-15$53.92$60.72255,000——
2020-05-14$52.71$59.35170,400——
2020-05-13$51.83$58.36147,300——
2020-05-12$53.71$60.48245,400——
2020-05-11$54.31$61.16224,300——
2020-05-08$54.50$61.37250,800——
2020-05-07$52.74$59.39334,100——
2020-05-06$52.82$59.48179,500——
2020-05-05$52.74$59.39221,400——
2020-05-04$51.99$58.54137,200——
2020-05-01$51.62$58.13161,100——
2020-04-30$53.17$59.87185,300——
2020-04-29$52.92$59.59249,900——
2020-04-28$50.27$56.61225,800——
2020-04-27$49.06$55.24358,500——
2020-04-24$49.83$56.11458,000——
2020-04-23$42.75$48.14217,300——
2020-04-22$41.90$47.18163,300——
2020-04-21$41.47$46.70113,000——
2020-04-20$42.80$48.20164,900——
2020-04-17$43.20$48.65292,400——
2020-04-16$42.48$47.83166,900——
2020-04-15$40.73$45.86171,100——
2020-04-14$44.37$49.96155,600——
2020-04-13$43.28$48.74155,000——
2020-04-09$44.57$50.19179,400——
2020-04-08$42.26$47.59178,200——
2020-04-07$40.11$45.17308,000——
2020-04-06$42.98$48.40170,000——
2020-04-03$37.90$42.68210,700——
2020-04-02$41.51$46.74180,300——
2020-04-01$42.03$47.33302,800——
2020-03-31$44.54$50.15423,900——
2020-03-30$41.65$46.90193,900——
2020-03-27$37.67$42.42168,300——
2020-03-26$40.74$45.88194,200——
2020-03-25$39.08$44.01202,500——
2020-03-24$37.10$41.78294,900——
2020-03-23$33.44$37.66308,800——
2020-03-20$32.94$37.09444,400——
2020-03-19$36.39$40.98346,000——
2020-03-18$34.72$39.10326,000——
2020-03-17$38.58$43.44286,100——
2020-03-16$33.77$38.03290,800——
2020-03-13$38.85$43.75452,000——
2020-03-12$32.84$36.98501,000——
2020-03-11$37.49$42.22299,400——
2020-03-10$42.48$47.83228,500——
2020-03-09$40.28$45.36294,100——
2020-03-06$43.59$49.08276,500——
2020-03-05$45.35$51.07298,000——
2020-03-04$46.08$51.89209,500——
2020-03-03$43.85$49.38210,200——
2020-03-02$43.83$49.36346,000——
2020-02-28$43.24$48.69279,600——
2020-02-27$44.28$49.86427,500——
2020-02-26$44.60$50.22716,600——
2020-02-25$47.81$53.84418,500——
2020-02-24$48.05$54.11347,700——
2020-02-21$48.05$54.11716,500——
2020-02-20$54.89$61.81211,000——
2020-02-19$55.43$62.42164,900——
2020-02-18$55.47$62.46141,200——
2020-02-14$56.63$63.77251,400——
2020-02-13$55.14$62.0988,400——
2020-02-12$54.66$61.55142,900——
2020-02-11$54.13$60.95116,400——
2020-02-10$53.11$59.8095,300——
2020-02-07$52.99$59.67110,500——
2020-02-06$53.57$60.3287,800——
2020-02-05$53.57$60.32176,100——
2020-02-04$52.65$59.29205,800——
2020-02-03$50.82$57.23261,800——
2020-01-31$50.05$56.36359,500——
2020-01-30$52.03$58.59158,600——
2020-01-29$53.53$60.28188,000——
2020-01-28$54.14$60.96147,600——
2020-01-27$52.68$59.32391,500——
2020-01-24$52.93$59.60194,600——
2020-01-23$54.86$61.78193,100——
2020-01-22$54.49$61.36135,000——
2020-01-21$54.44$61.30169,800——
2020-01-17$54.29$61.13181,200——
2020-01-16$53.61$60.37177,000——
2020-01-15$52.36$58.96262,700——
2020-01-14$52.17$58.75163,800——
2020-01-13$52.92$59.59291,700——
2020-01-10$51.86$58.40167,400——
2020-01-09$51.43$57.91220,200——
2020-01-08$51.28$57.74401,300——
2020-01-07$51.15$57.60544,600——
2020-01-06$48.70$54.84140,500——
2020-01-03$48.07$54.13189,200——
2020-01-02$48.75$54.90318,400——