Vicor Corporation
VICRNASDAQTechnology● Active
$264.97
$-6.07(-2.24%)
Market Cap$12.0B
P/E Ratio—
52W High$361.89
52W Low$41.76
Vicor Corporation（VICR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vicr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$361.89
May 27, 2026
-27.2% from here
5-Year Low5Y
$30.90
Apr 25, 2024
+753.0% from low
IPO Priceadj.
$2.38
Apr 3, 1990
+11.0K% since IPO
1 Year Ago
$45.84
Jun 9, 2025
+475.0% in 1Y
5 Years Ago
$95.39
Jun 8, 2021
+176.3% in 5Y
10 Years Ago
$10.87
Jun 8, 2016
+2.3K% in 10Y
Historical Price Data · VICR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $281.43 | $283.63 | $263.43 | $271.38 | $271.38 | 88K | -3.57% |
| Jun 5, 2026 | $295.55 | $295.55 | $265.72 | $271.04 | $271.04 | 927K | -8.29% |
| Jun 4, 2026 | $310.32 | $320.18 | $300.00 | $306.12 | $306.12 | 820K | -1.35% |
| Jun 3, 2026 | $339.50 | $340.19 | $323.37 | $330.48 | $330.48 | 478K | -2.66% |
| Jun 2, 2026 | $335.73 | $336.00 | $315.04 | $332.95 | $332.95 | 685K | -0.83% |
| Jun 1, 2026 | $325.14 | $330.13 | $311.98 | $328.85 | $328.85 | 623K | +1.14% |
| May 29, 2026 | $345.94 | $347.25 | $316.95 | $334.84 | $334.84 | 558K | -3.21% |
| May 28, 2026 | $345.68 | $351.36 | $325.85 | $342.09 | $342.09 | 622K | -1.04% |
| May 27, 2026 | $338.60 | $361.89 | $337.71 | $345.84 | $345.84 | 1.2M | +2.14% |
| May 26, 2026 | $296.45 | $334.62 | $282.00 | $332.95 | $332.95 | 1.6M | +12.31% |
| May 22, 2026 | $270.31 | $277.59 | $263.31 | $267.99 | $267.99 | 475K | -0.86% |
| May 21, 2026 | $262.96 | $271.00 | $257.00 | $268.29 | $268.29 | 479K | +2.03% |
| May 20, 2026 | $250.04 | $264.98 | $243.56 | $264.20 | $264.20 | 809K | +5.66% |
| May 19, 2026 | $238.92 | $248.51 | $231.00 | $243.43 | $243.43 | 832K | +1.89% |
| May 18, 2026 | $275.00 | $275.75 | $242.19 | $249.02 | $249.02 | 1.1M | -9.45% |
| May 15, 2026 | $266.66 | $280.48 | $263.63 | $273.67 | $273.67 | 1.1M | +2.63% |
| May 14, 2026 | $313.50 | $316.82 | $288.00 | $290.54 | $290.54 | 1.1M | -7.32% |
| May 13, 2026 | $307.13 | $315.00 | $287.51 | $309.27 | $309.27 | 1.1M | +0.70% |
| May 12, 2026 | $303.03 | $306.80 | $271.63 | $292.53 | $292.53 | 1.3M | -3.47% |
| May 11, 2026 | $280.01 | $313.52 | $279.78 | $312.96 | $312.96 | 1.8M | +11.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VICR
Jan 1 → Dec 31 · 6 years2026+143.5%$111.46 → $271.38
+143.5%
2025+125.0%$48.72 → $109.60
+125.0%
2024+9.8%$43.99 → $48.32
+9.8%
2023-17.5%$54.45 → $44.94
-17.5%
2022-57.8%$127.35 → $53.75
-57.8%
2021+32.7%$95.72 → $126.98
+32.7%
Best Year2026 · +143.5%
Worst Year2022 · -57.8%
Positive Years4 / 6
Avg Annual Return+39.3%
6Y Total Return+183.5%
6Y CAGR~+19.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in VICR?
If you invested $1,000 in VICR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$24,248
Total Return+2324.8%
CAGR~+37.6% / yr
Profit+$23,248
Based on Jun 8, 2016 · $10.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vicor Corporation（VICR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $263.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VICR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VICR 历史股价FMP 日线复权 OHLCV