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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$44.94$50.60185,700——
2023-12-28$46.17$51.99168,500——
2023-12-27$46.13$51.94147,200——
2023-12-26$46.33$52.17149,800——
2023-12-22$45.53$51.27219,000——
2023-12-21$44.53$50.14179,400——
2023-12-20$42.62$47.99195,300——
2023-12-19$43.64$49.14169,300——
2023-12-18$42.76$48.15213,700——
2023-12-15$43.04$48.47514,800——
2023-12-14$43.15$48.59408,400——
2023-12-13$40.92$46.08220,900——
2023-12-12$38.83$43.72180,200——
2023-12-11$38.73$43.61206,400——
2023-12-08$38.39$43.23210,100——
2023-12-07$39.15$44.09231,800——
2023-12-06$38.12$42.93221,200——
2023-12-05$37.62$42.36241,200——
2023-12-04$38.70$43.58197,200——
2023-12-01$38.48$43.33279,500——
2023-11-30$36.57$41.18316,000——
2023-11-29$37.82$42.59469,800——
2023-11-28$36.52$41.12443,600——
2023-11-27$36.67$41.29463,600——
2023-11-24$37.74$42.50142,300——
2023-11-22$37.83$42.60278,600——
2023-11-21$37.98$42.77389,200——
2023-11-20$40.05$45.10412,600——
2023-11-17$39.25$44.20418,300——
2023-11-16$38.96$43.87458,900——
2023-11-15$39.28$44.23463,000——
2023-11-14$38.98$43.89483,900——
2023-11-13$36.53$41.13444,700——
2023-11-10$36.50$41.10410,600——
2023-11-09$36.30$40.88327,900——
2023-11-08$38.19$43.00232,500——
2023-11-07$38.70$43.58266,400——
2023-11-06$38.95$43.86321,200——
2023-11-03$39.17$44.11370,200——
2023-11-02$38.09$42.89419,600——
2023-11-01$36.96$41.62431,900——
2023-10-31$38.74$43.62455,800——
2023-10-30$39.86$44.88430,600——
2023-10-27$40.58$45.70577,400——
2023-10-26$39.94$44.971,038,600——
2023-10-25$39.05$43.974,163,600——
2023-10-24$53.19$59.89625,900——
2023-10-23$53.21$59.92650,500——
2023-10-20$51.78$58.31584,400——
2023-10-19$53.64$60.404,780,100——
2023-10-18$54.94$61.87949,900——
2023-10-17$53.72$60.49325,000——
2023-10-16$54.25$61.09264,900——
2023-10-13$53.44$60.18449,200——
2023-10-12$56.11$63.18207,200——
2023-10-11$58.33$65.68355,700——
2023-10-10$58.86$66.28291,500——
2023-10-09$56.72$63.87260,800——
2023-10-06$56.60$63.73250,700——
2023-10-05$56.62$63.76137,200——
2023-10-04$56.97$64.15196,900——
2023-10-03$56.33$63.43173,400——
2023-10-02$58.18$65.51199,400——
2023-09-29$58.89$66.31184,000——
2023-09-28$58.96$66.39222,000——
2023-09-27$57.74$65.02393,400——
2023-09-26$56.47$63.59264,000——
2023-09-25$58.24$65.58251,000——
2023-09-22$58.01$65.32235,300——
2023-09-21$57.71$64.98292,100——
2023-09-20$58.22$65.56209,000——
2023-09-19$59.02$66.46362,900——
2023-09-18$58.36$65.72253,800——
2023-09-15$58.56$65.94540,800——
2023-09-14$60.29$67.89273,300——
2023-09-13$60.17$67.75275,000——
2023-09-12$63.02$70.96259,500——
2023-09-11$63.07$71.02242,800——
2023-09-08$63.14$71.10383,600——
2023-09-07$64.01$72.08466,600——
2023-09-06$66.73$75.14148,100——
2023-09-05$67.43$75.93234,800——
2023-09-01$69.00$77.70263,400——
2023-08-31$67.77$76.31336,600——
2023-08-30$68.55$77.19224,000——
2023-08-29$68.52$77.16205,200——
2023-08-28$67.72$76.26296,300——
2023-08-25$67.50$76.01310,200——
2023-08-24$67.59$76.11554,200——
2023-08-23$70.17$79.02397,700——
2023-08-22$67.69$76.22186,200——
2023-08-21$68.45$77.08311,300——
2023-08-18$67.19$75.66327,800——
2023-08-17$68.61$77.26443,700——
2023-08-16$70.48$79.36403,400——
2023-08-15$74.35$83.72312,900——
2023-08-14$75.08$84.54385,800——
2023-08-11$75.90$85.47337,400——
2023-08-10$77.10$86.82286,200——
2023-08-09$76.84$86.53417,200——
2023-08-08$78.08$87.92373,000——
2023-08-07$77.30$87.04347,000——
2023-08-04$77.67$87.46625,500——
2023-08-03$74.96$84.411,104,500——
2023-08-02$78.35$88.231,505,600——
2023-08-01$88.00$99.09757,500——
2023-07-31$92.27$103.90605,400——
2023-07-28$95.14$107.13685,200——
2023-07-27$95.14$107.131,618,700——
2023-07-26$93.70$105.514,839,800——
2023-07-25$59.41$66.90521,300——
2023-07-24$59.09$66.54369,400——
2023-07-21$58.65$66.04318,400——
2023-07-20$59.08$66.53447,100——
2023-07-19$59.56$67.07301,400——
2023-07-18$59.21$66.67300,100——
2023-07-17$59.69$67.21294,800——
2023-07-14$58.33$65.68453,400——
2023-07-13$58.22$65.56320,900——
2023-07-12$55.11$62.06184,100——
2023-07-11$54.46$61.33281,200——
2023-07-10$52.95$59.62231,100——
2023-07-07$53.29$60.01300,500——
2023-07-06$53.44$60.18256,900——
2023-07-05$53.27$59.99272,900——
2023-07-03$54.61$61.49126,800——
2023-06-30$54.00$60.81280,300——
2023-06-29$54.38$61.23428,300——
2023-06-28$54.98$61.91549,500——
2023-06-27$56.24$63.331,013,100——
2023-06-26$55.35$62.331,159,700——
2023-06-23$53.07$59.76591,700——
2023-06-22$52.79$59.44222,400——
2023-06-21$53.52$60.27247,600——
2023-06-20$54.54$61.42355,200——
2023-06-16$54.88$61.80428,900——
2023-06-15$56.33$63.43333,600——
2023-06-14$59.15$66.61216,500——
2023-06-13$60.26$67.86463,800——
2023-06-12$59.03$66.47319,500——
2023-06-09$57.37$64.60306,200——
2023-06-08$58.01$65.32530,200——
2023-06-07$58.32$65.67802,500——
2023-06-06$55.77$62.80388,600——
2023-06-05$54.71$61.61385,900——
2023-06-02$56.89$64.06417,400——
2023-06-01$57.90$65.20362,900——
2023-05-31$55.35$62.33510,600——
2023-05-30$60.50$68.13687,000——
2023-05-26$60.15$67.73720,100——
2023-05-25$54.00$60.81914,000——
2023-05-24$46.57$52.44321,800——
2023-05-23$48.87$55.03188,200——
2023-05-22$49.80$56.08193,200——
2023-05-19$48.46$54.57266,500——
2023-05-18$49.28$55.49262,100——
2023-05-17$48.61$54.74371,500——
2023-05-16$46.05$51.85281,800——
2023-05-15$44.26$49.84135,700——
2023-05-12$44.10$49.66158,100——
2023-05-11$43.58$49.07136,500——
2023-05-10$43.51$48.99169,300——
2023-05-09$42.80$48.20123,800——
2023-05-08$42.99$48.41187,100——
2023-05-05$44.74$50.38435,800——
2023-05-04$41.28$46.48178,500——
2023-05-03$41.73$46.99277,900——
2023-05-02$41.61$46.86199,900——
2023-05-01$42.87$48.27185,700——
2023-04-28$42.97$48.39204,200——
2023-04-27$42.99$48.41253,900——
2023-04-26$43.55$49.04563,300——
2023-04-25$41.44$46.66279,600——
2023-04-24$42.62$47.99147,100——
2023-04-21$42.44$47.79187,100——
2023-04-20$42.96$48.38167,400——
2023-04-19$43.03$48.45215,600——
2023-04-18$42.92$48.33315,900——
2023-04-17$45.17$50.86188,700——
2023-04-14$44.36$49.95183,500——
2023-04-13$45.77$51.54128,800——
2023-04-12$45.05$50.73175,700——
2023-04-11$45.47$51.20146,200——
2023-04-10$45.42$51.15137,400——
2023-04-06$46.02$51.82158,500——
2023-04-05$45.19$50.89298,500——
2023-04-04$46.61$52.49195,000——
2023-04-03$46.96$52.88235,800——
2023-03-31$46.94$52.86240,100——
2023-03-30$46.28$52.11323,500——
2023-03-29$45.87$51.65235,600——
2023-03-28$43.79$49.31176,500——
2023-03-27$43.91$49.45166,200——
2023-03-24$43.53$49.02156,800——
2023-03-23$43.81$49.33247,900——
2023-03-22$43.67$49.17292,100——
2023-03-21$43.59$49.08234,800——
2023-03-20$42.22$47.54278,900——
2023-03-17$41.56$46.80458,500——
2023-03-16$42.72$48.11348,500——
2023-03-15$42.19$47.51294,600——
2023-03-14$43.79$49.31357,600——
2023-03-13$43.37$48.84408,200——
2023-03-10$42.90$48.31469,900——
2023-03-09$43.90$49.43547,900——
2023-03-08$43.69$49.20425,600——
2023-03-07$43.00$48.42646,900——
2023-03-06$43.23$48.68735,500——
2023-03-03$45.75$51.52477,600——
2023-03-02$47.32$53.28401,000——
2023-03-01$47.86$53.89404,200——
2023-02-28$47.00$52.92692,600——
2023-02-27$44.72$50.361,179,000——
2023-02-24$40.85$46.002,656,300——
2023-02-23$56.32$63.42713,400——
2023-02-22$56.47$63.59409,800——
2023-02-21$56.57$63.70315,900——
2023-02-17$61.29$69.02443,400——
2023-02-16$62.21$70.05289,500——
2023-02-15$64.90$73.08190,200——
2023-02-14$64.34$72.45336,400——
2023-02-13$64.34$72.45323,700——
2023-02-10$63.34$71.32290,100——
2023-02-09$66.08$74.41293,800——
2023-02-08$69.13$77.84152,500——
2023-02-07$70.38$79.25190,800——
2023-02-06$70.01$78.84150,400——
2023-02-03$70.55$79.44272,500——
2023-02-02$71.90$80.96263,000——
2023-02-01$70.16$79.00354,600——
2023-01-31$69.43$78.18168,200——
2023-01-30$67.25$75.73192,500——
2023-01-27$71.01$79.96112,400——
2023-01-26$70.31$79.17204,500——
2023-01-25$71.06$80.02373,900——
2023-01-24$71.05$80.01331,500——
2023-01-23$70.01$78.84318,700——
2023-01-20$65.19$73.41206,600——
2023-01-19$62.57$70.46148,100——
2023-01-18$62.31$70.16177,500——
2023-01-17$61.70$69.48185,900——
2023-01-13$60.26$67.86155,900——
2023-01-12$60.75$68.41292,400——
2023-01-11$57.65$64.92222,400——
2023-01-10$57.17$64.38340,400——
2023-01-09$57.06$64.25242,600——
2023-01-06$56.25$63.34167,300——
2023-01-05$53.03$59.71140,700——
2023-01-04$55.17$62.12114,100——
2023-01-03$54.24$61.08261,300——