Vicor Stock Price History
NASDAQ: VICRTechnologyIndustrial Machinery/ComponentsUSD
266.07+3.75 (+1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VICR price history at a glance
The price history for Vicor (VICR) on this page begins on April 2, 1990, when the stock closed at $2.63; it most recently closed at $266.07 on October 5, 2026. The highest price in this record is $382.65, reached on June 29, 2026; the latest close is 30.5% below that peak. Across the 35 complete calendar years in the table, VICR finished higher in 21 and lower in 14. Its best year was 1991 (+379.4%) and its worst was 1998 (-68.4%).
Over roughly 37 years the share price changed +10036.0%, a 13.5% compound annual price return (excluding dividends). In the last 12 months alone, VICR has gained 447.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $382.65
- Date of high
- Jun 29, 2026
- Low since 1990
- $1.75
- Date of low
- Apr 2, 1990
- 52-week high
- $382.65
- 52-week low
- $49.83
- Last close
- $266.07
VICR returns
1 week
-13.87%
1 month
+44.71%
3 months
-2.20%
6 months
+43.35%
Year to date
+142.76%
1 year
+447.92%
3 years
+397.89%
5 years
+79.52%
VICR price return, excluding dividends.
VICR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 266.07 | +127.68% |
| 2025 | 116.86 | +127.98% |
| 2024 | 51.26 | +14.06% |
| 2023 | 44.94 | -16.39% |
| 2022 | 53.75 | -57.67% |
| 2021 | 126.98 | +37.69% |
| 2020 | 92.22 | +91.85% |
| 2019 | 48.07 | +28.87% |
| 2018 | 37.30 | +78.47% |
| 2017 | 20.90 | +38.41% |
| 2016 | 15.10 | +65.57% |
| 2015 | 9.12 | -22.91% |
| 2014 | 11.83 | -9.63% |
| 2013 | 13.09 | +134.59% |
| 2012 | 5.58 | -29.90% |
| 2011 | 7.96 | -51.46% |
| 2010 | 16.40 | +76.34% |
| 2009 | 9.30 | +46.46% |
| 2008 | 6.35 | -56.66% |
| 2007 | 14.65 | +31.86% |
| 2006 | 11.11 | -29.73% |
| 2005 | 15.81 | +20.59% |
| 2004 | 13.11 | +14.90% |
| 2003 | 11.41 | +31.91% |
| 2002 | 8.65 | -50.99% |
| 2001 | 17.65 | -41.89% |
| 2000 | 30.38 | -25.00% |
| 1999 | 40.50 | +350.00% |
| 1998 | 9.00 | -68.42% |
| 1997 | 28.50 | +59.44% |
| 1996 | 17.88 | -10.63% |
| 1995 | 20.00 | +55.34% |
| 1994 | 12.88 | +11.96% |
| 1993 | 11.50 | +26.03% |
| 1992 | 9.13 | -55.21% |
| 1991 | 20.38 | +379.41% |
| 1990* | 4.25 | +61.90% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
VICR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 269.13 | 272.50 | 259.10 | 266.07 | +1.43% | |
| 275.01 | 277.26 | 250.40 | 262.32 | -7.24% | |
| 288.00 | 292.85 | 276.65 | 282.78 | -5.52% | |
| 307.89 | 309.53 | 297.01 | 299.29 | -2.07% | |
| 307.39 | 309.83 | 293.07 | 305.61 | -1.07% | |
| 310.34 | 313.56 | 301.67 | 308.90 | +0.10% | |
| 330.00 | 331.00 | 305.93 | 308.59 | +6.80% | |
| 290.68 | 292.08 | 280.35 | 288.94 | -0.60% | |
| 293.65 | 297.00 | 283.59 | 290.68 | +1.96% | |
| 282.05 | 287.54 | 271.70 | 285.10 | +1.11% | |
| 281.20 | 291.53 | 276.00 | 281.96 | +2.14% | |
| 274.45 | 281.81 | 266.00 | 276.06 | -2.51% | |
| 266.50 | 285.44 | 261.94 | 283.16 | +5.52% | |
| 241.04 | 268.65 | 229.20 | 268.34 | +19.85% | |
| 230.25 | 232.74 | 223.28 | 223.90 | +0.53% | |
| 219.62 | 223.87 | 212.20 | 222.72 | +2.93% | |
| 206.55 | 219.02 | 206.55 | 216.39 | +17.66% | |
| 188.00 | 190.00 | 181.06 | 183.91 | -0.03% | |
| 188.07 | 190.33 | 176.76 | 183.97 | -0.41% | |
| 182.24 | 189.47 | 176.81 | 184.73 | -6.66% | |
| 180.65 | 202.18 | 180.50 | 197.91 | +11.15% | |
| 177.02 | 181.90 | 174.00 | 178.05 | -3.17% | |
| 192.00 | 197.19 | 181.73 | 183.87 | -4.89% | |
| 191.59 | 195.00 | 188.84 | 193.32 | +2.53% | |
| 181.96 | 190.03 | 180.48 | 188.55 | +5.48% | |
| 182.50 | 183.80 | 172.60 | 178.76 | -1.56% | |
| 176.50 | 182.26 | 172.56 | 181.59 | +3.18% | |
| 183.10 | 184.85 | 175.81 | 175.99 | -6.23% | |
| 187.75 | 189.52 | 183.65 | 187.68 | -0.04% | |
| 202.00 | 204.12 | 185.57 | 187.75 | -7.80% | |
| 204.09 | 206.79 | 195.17 | 203.64 | +3.25% | |
| 195.70 | 199.49 | 194.78 | 197.23 | +1.34% | |
| 197.50 | 201.95 | 191.69 | 194.62 | +2.44% | |
| 195.08 | 195.08 | 188.68 | 189.99 | -5.26% | |
| 211.06 | 211.60 | 199.51 | 200.54 | -3.42% | |
| 213.65 | 219.39 | 201.75 | 207.64 | -4.47% | |
| 242.00 | 242.52 | 210.57 | 217.35 | -10.34% | |
| 238.29 | 248.73 | 232.43 | 242.41 | -4.37% | |
| 242.18 | 255.74 | 239.00 | 253.50 | +7.99% | |
| 226.00 | 237.00 | 224.21 | 234.74 | +3.57% | |
| 226.65 | 233.87 | 224.16 | 226.64 | +0.23% | |
| 223.75 | 227.32 | 218.00 | 226.12 | +7.23% | |
| 213.77 | 217.05 | 210.52 | 210.88 | +0.99% | |
| 224.99 | 225.56 | 208.11 | 208.81 | -5.60% | |
| 224.78 | 229.10 | 215.00 | 221.20 | +1.13% | |
| 213.19 | 229.00 | 210.00 | 218.72 | -0.16% | |
| 222.50 | 232.35 | 218.62 | 219.08 | -3.27% | |
| 228.30 | 231.41 | 225.50 | 226.48 | +6.06% | |
| 200.01 | 217.77 | 198.26 | 213.54 | +2.98% | |
| 220.16 | 224.00 | 206.50 | 207.37 | +0.34% | |
| 195.40 | 207.44 | 195.00 | 206.67 | +13.08% | |
| 191.85 | 196.00 | 178.75 | 182.77 | -4.87% | |
| 195.92 | 196.40 | 178.72 | 192.12 | -6.94% | |
| 212.01 | 219.20 | 195.20 | 206.44 | -2.17% | |
| 228.68 | 234.87 | 207.06 | 211.01 | -8.80% | |
| 214.67 | 233.38 | 212.51 | 231.38 | +6.46% | |
| 206.00 | 227.34 | 198.00 | 217.35 | +1.23% | |
| 220.28 | 226.37 | 203.09 | 214.70 | -7.05% | |
| 239.82 | 247.00 | 230.01 | 230.99 | -2.79% | |
| 215.12 | 246.87 | 211.25 | 237.62 | +3.13% | |
| 247.62 | 249.81 | 227.67 | 230.41 | -11.45% | |
| 272.15 | 279.00 | 245.60 | 260.20 | -1.63% | |
| 268.41 | 270.00 | 253.38 | 264.50 | +4.89% | |
| 261.19 | 265.50 | 250.76 | 252.16 | -7.31% | |
| 273.00 | 278.00 | 265.00 | 272.05 | -1.94% | |
| 276.15 | 289.80 | 275.60 | 277.43 | +5.42% | |
| 249.04 | 265.70 | 247.44 | 263.16 | +2.26% | |
| 265.50 | 270.03 | 246.43 | 257.34 | -9.81% | |
| 292.51 | 303.61 | 283.68 | 285.34 | +0.84% | |
| 349.51 | 350.52 | 280.01 | 282.95 | -19.21% | |
| 367.45 | 367.67 | 345.83 | 350.21 | -7.79% | |
| 366.79 | 382.65 | 353.80 | 379.78 | +3.54% | |
| 331.01 | 370.00 | 319.87 | 366.79 | +12.19% | |
| 319.53 | 326.93 | 302.00 | 326.93 | -1.41% | |
| 336.82 | 345.00 | 320.00 | 331.59 | +2.89% | |
| 334.90 | 342.00 | 313.00 | 322.28 | -4.12% | |
| 331.33 | 349.47 | 320.74 | 336.12 | -8.05% | |
| 350.00 | 369.40 | 350.00 | 365.53 | +10.31% | |
| 338.00 | 342.00 | 323.98 | 331.37 | +1.91% | |
| 330.62 | 338.21 | 320.94 | 325.17 | +1.47% | |
| 325.26 | 343.39 | 319.50 | 320.46 | -0.60% | |
| 324.00 | 335.00 | 308.38 | 322.41 | +6.14% | |
| 300.61 | 310.11 | 292.77 | 303.77 | +1.92% | |
| 284.00 | 302.06 | 278.98 | 298.06 | +8.18% | |
| 279.42 | 300.36 | 268.26 | 275.51 | -2.81% | |
| 285.50 | 296.44 | 258.91 | 283.48 | +3.09% | |
| 281.43 | 283.63 | 260.28 | 274.97 | +1.45% | |
| 295.55 | 295.55 | 265.72 | 271.04 | -11.46% | |
| 310.32 | 320.18 | 300.00 | 306.12 | -7.37% | |
| 339.50 | 340.19 | 323.37 | 330.48 | -0.74% | |
| 335.73 | 336.00 | 315.04 | 332.95 | +1.25% | |
| 325.14 | 330.13 | 311.98 | 328.85 | -1.79% | |
| 345.94 | 347.25 | 316.95 | 334.84 | -2.12% | |
| 345.68 | 351.36 | 325.85 | 342.09 | -1.08% | |
| 338.60 | 361.89 | 337.71 | 345.84 | +3.87% | |
| 296.45 | 334.62 | 282.00 | 332.95 | +24.24% | |
| 270.31 | 277.59 | 263.31 | 267.99 | -0.11% | |
| 262.96 | 271.00 | 257.00 | 268.29 | +1.55% | |
| 250.04 | 264.98 | 243.56 | 264.20 | +8.53% | |
| 238.92 | 248.51 | 231.00 | 243.43 | -2.24% | |
| 275.00 | 275.75 | 242.19 | 249.02 | -9.01% | |
| 266.66 | 280.48 | 263.63 | 273.67 | -5.81% | |
| 313.50 | 316.82 | 288.00 | 290.54 | -6.06% | |
| 307.13 | 315.00 | 287.51 | 309.27 | +5.72% | |
| 303.03 | 306.80 | 271.63 | 292.53 | -6.53% | |
| 280.01 | 313.53 | 279.78 | 312.96 | +22.03% | |
| 272.00 | 273.00 | 249.66 | 256.47 | -1.86% | |
| 277.25 | 277.94 | 259.00 | 261.34 | -6.78% | |
| 274.00 | 280.98 | 261.67 | 280.34 | +5.39% | |
| 258.54 | 269.44 | 250.64 | 266.01 | +5.97% | |
| 268.03 | 268.61 | 241.20 | 251.02 | -6.46% | |
| 267.69 | 275.00 | 263.54 | 268.36 | -0.34% | |
| 263.83 | 270.30 | 251.89 | 269.27 | +4.90% | |
| 255.02 | 258.44 | 233.50 | 256.70 | +3.22% | |
| 254.65 | 255.09 | 238.55 | 248.70 | -7.41% | |
| 279.99 | 280.00 | 255.47 | 268.61 | -1.80% | |
| 267.55 | 276.00 | 261.34 | 273.53 | +5.15% | |
| 263.38 | 273.14 | 248.05 | 260.13 | -1.84% | |
| 261.60 | 293.95 | 250.00 | 265.00 | +7.62% | |
| 206.68 | 256.37 | 203.00 | 246.24 | +9.53% | |
| 218.00 | 228.95 | 214.00 | 224.81 | +3.10% | |
| 208.85 | 224.76 | 208.01 | 218.05 | +7.36% | |
| 193.36 | 208.00 | 191.22 | 203.10 | +4.58% | |
| 189.39 | 198.02 | 187.58 | 194.20 | +2.16% | |
| 189.00 | 190.60 | 180.73 | 190.10 | +2.08% | |
| 183.99 | 188.99 | 183.76 | 186.22 | +0.33% | |
| 187.25 | 187.94 | 183.39 | 185.61 | +0.37% | |
| 179.40 | 189.00 | 178.70 | 184.92 | +2.74% | |
| 175.18 | 185.72 | 175.18 | 179.99 | +12.61% | |
| 153.55 | 160.25 | 151.27 | 159.83 | +2.65% | |
| 156.40 | 163.13 | 154.05 | 155.71 | +0.04% | |
| 148.23 | 160.00 | 147.05 | 155.64 | -1.59% | |
| 168.37 | 168.86 | 157.74 | 158.16 | -1.76% | |
| 147.94 | 161.38 | 144.66 | 161.00 | +13.20% | |
| 157.91 | 157.91 | 137.67 | 142.22 | -7.06% | |
| 155.68 | 156.90 | 149.79 | 153.02 | -3.13% | |
| 179.00 | 179.25 | 156.02 | 157.96 | -15.08% | |
| 183.57 | 192.00 | 180.52 | 186.00 | +3.05% | |
| 167.08 | 181.15 | 166.51 | 180.50 | +4.29% | |
| 167.01 | 177.85 | 163.07 | 173.07 | +5.18% | |
| 190.71 | 190.71 | 164.00 | 164.54 | -13.46% | |
| 182.47 | 192.14 | 171.37 | 190.13 | -0.89% | |
| 197.49 | 201.84 | 191.49 | 191.84 | -2.29% | |
| 185.75 | 196.68 | 185.50 | 196.33 | +5.88% | |
| 178.25 | 189.95 | 177.32 | 185.42 | +7.45% | |
| 167.08 | 176.19 | 164.66 | 172.57 | +2.84% | |
| 173.22 | 173.97 | 162.64 | 167.81 | -6.16% | |
| 173.04 | 180.79 | 166.48 | 178.83 | +1.72% | |
| 169.66 | 182.82 | 169.66 | 175.80 | +3.39% | |
| 160.62 | 170.66 | 157.73 | 170.03 | +4.52% | |
| 174.28 | 178.31 | 159.42 | 162.67 | -10.58% | |
| 199.42 | 204.99 | 176.20 | 181.92 | -10.47% | |
| 205.00 | 209.00 | 195.50 | 203.19 | +0.60% | |
| 195.00 | 202.49 | 190.60 | 201.97 | -3.45% | |
| 195.27 | 209.53 | 195.27 | 209.19 | +3.87% | |
| 202.65 | 205.61 | 190.50 | 201.40 | -2.06% | |
| 194.70 | 205.92 | 192.14 | 205.64 | +4.30% | |
| 192.13 | 203.86 | 191.01 | 197.16 | +3.60% | |
| 171.00 | 190.72 | 168.36 | 190.30 | +10.77% | |
| 169.50 | 186.28 | 165.25 | 171.80 | +1.05% | |
| 128.75 | 173.57 | 126.00 | 170.01 | +11.23% | |
| 154.06 | 159.87 | 150.37 | 152.84 | -1.78% | |
| 158.00 | 163.73 | 153.53 | 155.61 | -1.06% | |
| 156.11 | 160.44 | 151.52 | 157.28 | +0.85% | |
| 164.00 | 164.60 | 153.28 | 155.96 | -5.07% | |
| 162.31 | 171.85 | 161.21 | 164.29 | +2.23% | |
| 159.42 | 167.49 | 156.53 | 160.71 | +2.08% | |
| 159.00 | 159.23 | 146.67 | 157.43 | -1.01% | |
| 159.90 | 161.55 | 155.24 | 159.04 | -0.52% | |
| 153.07 | 161.00 | 153.07 | 159.87 | +7.88% | |
| 146.28 | 156.35 | 141.00 | 148.19 | -2.56% | |
| 168.39 | 170.75 | 148.50 | 152.09 | -8.80% | |
| 169.84 | 177.00 | 161.92 | 166.76 | +0.85% | |
| 156.38 | 167.44 | 156.13 | 165.35 | +4.87% | |
| 166.98 | 174.80 | 157.05 | 157.67 | -8.08% | |
| 168.52 | 173.00 | 160.75 | 171.53 | +3.01% | |
| 165.45 | 170.41 | 162.50 | 166.51 | +1.51% | |
| 160.10 | 164.66 | 157.78 | 164.03 | +3.52% | |
| 151.67 | 160.97 | 148.00 | 158.46 | +3.37% | |
| 165.24 | 167.55 | 153.00 | 153.29 | -8.09% | |
| 164.93 | 171.52 | 161.00 | 166.78 | +2.90% | |
| 159.28 | 162.63 | 154.00 | 162.08 | +2.97% | |
| 147.77 | 162.08 | 146.58 | 157.40 | +5.02% | |
| 146.08 | 153.50 | 146.08 | 149.88 | +3.02% | |
| 149.02 | 154.90 | 145.05 | 145.48 | +0.11% | |
| 138.12 | 148.72 | 136.00 | 145.32 | +4.84% | |
| 139.80 | 140.13 | 134.11 | 138.61 | -0.37% | |
| 141.34 | 141.34 | 125.00 | 139.12 | -2.24% | |
| 138.00 | 144.15 | 137.20 | 142.31 | +4.56% | |
| 139.47 | 140.86 | 130.86 | 136.11 | -2.41% | |
| 138.20 | 142.18 | 136.00 | 139.47 | +0.40% | |
| 138.21 | 143.01 | 133.00 | 138.92 | +3.95% | |
| 123.49 | 149.99 | 123.00 | 133.64 | +14.36% | |
| 111.46 | 120.53 | 110.08 | 116.86 | +6.62% | |
| 113.68 | 114.49 | 109.15 | 109.60 | -3.61% | |
| 112.00 | 116.33 | 111.55 | 113.70 | +1.52% | |
| 109.48 | 112.21 | 108.89 | 112.00 | +0.88% | |
| 108.83 | 111.65 | 106.52 | 111.02 | +2.36% | |
| 109.57 | 109.57 | 107.04 | 108.46 | -0.47% | |
| 109.96 | 110.18 | 105.25 | 108.97 | -1.85% | |
| 106.76 | 112.31 | 104.11 | 111.02 | +6.34% | |
| 98.17 | 104.61 | 97.75 | 104.40 | +6.22% | |
| 99.63 | 101.43 | 97.42 | 98.29 | +1.13% | |
| 97.09 | 100.47 | 95.25 | 97.19 | +4.00% | |
| 95.41 | 96.51 | 91.25 | 93.45 | -2.24% | |
| 98.05 | 99.24 | 94.54 | 95.59 | -2.26% | |
| 100.31 | 100.95 | 95.05 | 97.80 | -3.14% | |
| 99.47 | 102.19 | 96.55 | 100.97 | +0.14% | |
| 99.50 | 101.47 | 97.67 | 100.83 | +1.54% | |
| 97.80 | 99.84 | 97.00 | 99.30 | +0.62% | |
| 98.11 | 99.51 | 96.10 | 98.69 | +1.92% | |
| 94.87 | 97.83 | 92.49 | 96.83 | +2.42% | |
| 92.46 | 96.45 | 91.03 | 94.54 | +1.85% | |
| 90.47 | 93.50 | 87.04 | 92.82 | +1.84% | |
| 90.19 | 93.75 | 89.11 | 91.14 | +1.57% | |
| 87.62 | 92.42 | 86.75 | 89.73 | +0.43% | |
| 90.10 | 90.16 | 88.91 | 89.35 | -0.21% | |
| 88.90 | 90.91 | 88.50 | 89.54 | +1.58% | |
| 87.02 | 88.94 | 84.37 | 88.15 | +0.56% | |
| 86.00 | 88.46 | 85.58 | 87.66 | +3.90% | |
| 82.66 | 86.39 | 80.29 | 84.37 | +1.31% | |
| 88.94 | 91.00 | 82.72 | 83.28 | -2.10% | |
| 85.21 | 88.76 | 84.42 | 85.07 | +0.48% | |
| 85.11 | 87.60 | 83.14 | 84.66 | -2.78% | |
| 87.69 | 90.81 | 86.13 | 87.08 | -2.16% | |
| 84.92 | 91.19 | 84.51 | 89.00 | +0.47% | |
| 93.40 | 93.40 | 87.51 | 88.58 | -6.12% | |
| 99.55 | 101.00 | 93.84 | 94.35 | +1.91% | |
| 92.13 | 93.61 | 89.93 | 92.58 | +0.21% | |
| 91.15 | 94.42 | 90.50 | 92.39 | +5.67% | |
| 86.27 | 87.56 | 81.92 | 87.43 | -1.79% | |
| 95.00 | 96.00 | 88.71 | 89.02 | -6.18% | |
| 88.83 | 94.90 | 86.40 | 94.88 | +7.38% | |
| 90.40 | 91.53 | 88.19 | 88.36 | -5.35% | |
| 91.25 | 95.00 | 89.51 | 93.35 | +2.89% | |
| 91.37 | 92.59 | 89.98 | 90.73 | -0.75% | |
| 90.05 | 91.88 | 89.56 | 91.42 | +0.27% | |
| 89.66 | 92.87 | 88.00 | 91.17 | +1.70% | |
| 89.58 | 90.60 | 87.77 | 89.65 | -0.39% | |
| 92.88 | 93.49 | 89.20 | 90.00 | -0.49% | |
| 94.07 | 96.58 | 89.48 | 90.44 | -2.73% | |
| 84.36 | 93.40 | 83.50 | 92.98 | +8.42% | |
| 79.73 | 89.89 | 79.00 | 85.76 | +30.33% | |
| 61.65 | 68.67 | 60.95 | 65.80 | +13.37% | |
| 59.66 | 61.85 | 57.55 | 58.04 | +1.06% | |
| 59.35 | 60.96 | 57.00 | 57.43 | -5.03% | |
| 58.00 | 61.40 | 57.96 | 60.47 | +5.51% | |
| 54.59 | 57.32 | 54.07 | 57.31 | +6.82% | |
| 50.82 | 54.11 | 50.31 | 53.65 | +3.25% | |
| 50.10 | 52.50 | 49.83 | 51.96 | +7.00% | |
| 52.67 | 53.17 | 48.53 | 48.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VICR chart for longer ranges.