Vicor Corp (VICR) stock
VICRNasdaqElectronic Components, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 15/3076% above fair value
$191.09−15.53 (-7.52%)
Close on Oct 30, 2026Market cap $8.81BP/E 61.2Yield –
Price history
Vicor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$191.09
-7.52% on the day
52-week range
$80.29 – $382.65
-50.1% from the high
Change over 52 weeks
+109.0%
From $91.42 on Oct 30, 2025
Average volume
954,748
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $188.47 | $197.77 | $184.69 | $191.09 | -7.52% | 604,249 |
| Oct 29, 2026 | $207.71 | $214.20 | $203.43 | $206.62 | -4.63% | 473,379 |
| Oct 28, 2026 | $218.61 | $221.92 | $213.02 | $216.65 | +2.19% | 871,870 |
| Oct 27, 2026 | $199.44 | $212.45 | $198.58 | $212.00 | +8.85% | 928,526 |
| Oct 26, 2026 | $178.12 | $198.45 | $175.02 | $194.77 | +10.64% | 912,472 |
| Oct 23, 2026 | $177.15 | $179.81 | $168.59 | $176.04 | -2.19% | 798,949 |
| Oct 22, 2026 | $200.61 | $202.00 | $176.53 | $179.99 | -15.66% | 1,331,345 |
| Oct 21, 2026 | $210.56 | $224.99 | $206.00 | $213.42 | +4.55% | 1,534,242 |
| Oct 20, 2026 | $190.11 | $207.50 | $183.91 | $204.14 | +7.06% | 1,982,924 |
| Oct 19, 2026 | $201.23 | $207.50 | $189.91 | $190.68 | -0.43% | 2,256,072 |
| Oct 16, 2026 | $215.00 | $216.00 | $191.01 | $191.50 | -12.92% | 1,900,104 |
| Oct 15, 2026 | $231.22 | $232.14 | $207.03 | $219.92 | -10.36% | 1,837,770 |
| Oct 14, 2026 | $258.09 | $263.62 | $241.31 | $245.35 | -8.19% | 817,819 |
| Oct 13, 2026 | $248.29 | $268.78 | $244.53 | $267.24 | +3.02% | 1,053,187 |
| Oct 12, 2026 | $274.45 | $275.96 | $254.12 | $259.40 | -2.51% | 805,460 |
| Oct 9, 2026 | $267.97 | $272.50 | $259.10 | $266.07 | +1.43% | 600,350 |
| Oct 8, 2026 | $275.10 | $277.26 | $250.40 | $262.32 | -7.24% | 1,159,501 |
| Oct 7, 2026 | $288.00 | $292.85 | $276.65 | $282.78 | -5.52% | 850,900 |
| Oct 6, 2026 | $307.89 | $309.53 | $297.01 | $299.29 | -2.07% | 557,591 |
| Oct 5, 2026 | $307.39 | $309.83 | $293.07 | $305.61 | -1.07% | 827,434 |
| Oct 2, 2026 | $310.34 | $313.56 | $301.67 | $308.90 | +0.10% | 1,018,180 |
| Oct 1, 2026 | $330.00 | $331.00 | $305.93 | $308.59 | +6.80% | 1,463,963 |
| Sep 30, 2026 | $290.68 | $292.08 | $280.35 | $288.94 | -0.60% | 661,711 |
| Sep 29, 2026 | $293.65 | $297.00 | $283.59 | $290.68 | +1.96% | 539,944 |
| Sep 28, 2026 | $282.05 | $287.54 | $271.70 | $285.10 | +1.11% | 699,894 |
| Sep 25, 2026 | $281.20 | $291.53 | $276.00 | $281.96 | +2.14% | 774,217 |
| Sep 24, 2026 | $274.45 | $281.81 | $266.00 | $276.06 | -2.51% | 856,922 |
| Sep 23, 2026 | $266.50 | $285.44 | $261.94 | $283.16 | +5.52% | 1,623,102 |
| Sep 22, 2026 | $241.04 | $268.65 | $229.20 | $268.34 | +19.85% | 1,991,262 |
| Sep 21, 2026 | $230.25 | $232.74 | $223.28 | $223.90 | +0.53% | 1,048,390 |
| Sep 18, 2026 | $219.62 | $223.87 | $212.20 | $222.72 | +2.93% | 1,724,908 |
| Sep 17, 2026 | $206.55 | $219.02 | $206.55 | $216.39 | +17.66% | 1,684,362 |
| Sep 16, 2026 | $188.00 | $190.00 | $181.06 | $183.91 | -0.03% | 573,295 |
| Sep 15, 2026 | $188.07 | $190.33 | $176.76 | $183.97 | -0.41% | 582,037 |
| Sep 14, 2026 | $182.24 | $189.47 | $176.81 | $184.73 | -6.66% | 806,638 |
| Sep 11, 2026 | $180.65 | $202.18 | $180.50 | $197.91 | +11.15% | 737,934 |
| Sep 10, 2026 | $177.02 | $181.90 | $174.00 | $178.05 | -3.17% | 458,227 |
| Sep 9, 2026 | $192.00 | $197.19 | $181.73 | $183.87 | -4.89% | 625,301 |
| Sep 8, 2026 | $191.59 | $195.00 | $188.84 | $193.32 | +2.53% | 434,755 |
| Sep 4, 2026 | $181.96 | $190.03 | $180.48 | $188.55 | +5.48% | 507,674 |
| Sep 3, 2026 | $182.50 | $183.80 | $172.60 | $178.76 | -1.56% | 519,924 |
| Sep 2, 2026 | $176.50 | $182.26 | $172.56 | $181.59 | +3.18% | 1,005,352 |
| Sep 1, 2026 | $183.10 | $184.85 | $175.81 | $175.99 | -6.23% | 771,621 |
| Aug 31, 2026 | $187.75 | $189.52 | $183.65 | $187.68 | -0.04% | 637,777 |
| Aug 28, 2026 | $202.00 | $204.12 | $185.57 | $187.75 | -7.80% | 673,335 |
| Aug 27, 2026 | $204.09 | $206.79 | $195.17 | $203.64 | +3.25% | 589,238 |
| Aug 26, 2026 | $195.70 | $199.49 | $194.78 | $197.23 | +1.34% | 394,905 |
| Aug 25, 2026 | $197.50 | $201.95 | $191.69 | $194.62 | +2.44% | 638,711 |
| Aug 24, 2026 | $195.08 | $195.08 | $188.68 | $189.99 | -5.26% | 1,132,584 |
| Aug 21, 2026 | $211.06 | $211.60 | $199.51 | $200.54 | -3.42% | 513,745 |
| Aug 20, 2026 | $213.65 | $219.39 | $201.75 | $207.64 | -4.47% | 1,089,691 |
| Aug 19, 2026 | $242.00 | $242.52 | $210.57 | $217.35 | -10.34% | 1,467,842 |
| Aug 18, 2026 | $238.29 | $248.73 | $232.43 | $242.41 | -4.37% | 1,450,256 |
| Aug 17, 2026 | $242.18 | $255.74 | $239.00 | $253.50 | +7.99% | 810,280 |
| Aug 14, 2026 | $226.00 | $237.00 | $224.21 | $234.74 | +3.57% | 682,200 |
| Aug 13, 2026 | $226.65 | $233.87 | $224.16 | $226.64 | +0.23% | 1,153,204 |
| Aug 12, 2026 | $223.75 | $227.32 | $218.00 | $226.12 | +7.23% | 1,373,865 |
| Aug 11, 2026 | $213.77 | $217.05 | $210.52 | $210.88 | +0.99% | 420,458 |
| Aug 10, 2026 | $224.99 | $225.56 | $208.11 | $208.81 | -5.60% | 552,028 |
| Aug 7, 2026 | $224.78 | $229.10 | $215.00 | $221.20 | +1.13% | 341,556 |
| Aug 6, 2026 | $213.19 | $229.00 | $210.00 | $218.72 | -0.16% | 557,763 |
| Aug 5, 2026 | $222.50 | $232.35 | $218.62 | $219.08 | -3.27% | 398,874 |
| Aug 4, 2026 | $228.30 | $231.41 | $225.50 | $226.48 | +6.06% | 690,322 |
| Aug 3, 2026 | $200.01 | $217.77 | $198.26 | $213.54 | +2.98% | 705,367 |
| Jul 31, 2026 | $220.16 | $224.00 | $206.50 | $207.37 | +0.34% | 757,921 |
| Jul 30, 2026 | $195.40 | $207.44 | $195.00 | $206.67 | +13.08% | 957,070 |
| Jul 29, 2026 | $191.85 | $196.00 | $178.75 | $182.77 | -4.87% | 1,199,222 |
| Jul 28, 2026 | $195.92 | $196.40 | $178.72 | $192.12 | -6.94% | 1,102,838 |
| Jul 27, 2026 | $212.01 | $219.20 | $195.20 | $206.44 | -2.17% | 949,514 |
| Jul 24, 2026 | $228.68 | $234.87 | $207.06 | $211.01 | -8.80% | 964,711 |
| Jul 23, 2026 | $214.67 | $233.38 | $212.51 | $231.38 | +6.46% | 996,511 |
| Jul 22, 2026 | $206.00 | $227.34 | $198.00 | $217.35 | +1.23% | 1,373,385 |
| Jul 21, 2026 | $220.28 | $226.37 | $203.09 | $214.70 | -7.05% | 1,774,821 |
| Jul 20, 2026 | $239.82 | $247.00 | $230.01 | $230.99 | -2.79% | 1,025,604 |
| Jul 17, 2026 | $215.12 | $246.87 | $211.25 | $237.62 | +3.13% | 966,268 |
| Jul 16, 2026 | $247.62 | $249.81 | $227.67 | $230.41 | -11.45% | 883,230 |
| Jul 15, 2026 | $272.15 | $279.00 | $245.60 | $260.20 | -1.63% | 619,044 |
| Jul 14, 2026 | $268.41 | $270.00 | $253.38 | $264.50 | +4.89% | 672,229 |
| Jul 13, 2026 | $261.19 | $265.50 | $250.76 | $252.16 | -7.31% | 504,664 |
| Jul 10, 2026 | $273.00 | $278.00 | $265.00 | $272.05 | -1.94% | 375,653 |
| Jul 9, 2026 | $276.15 | $289.80 | $275.60 | $277.43 | +5.42% | 559,473 |
| Jul 8, 2026 | $249.04 | $265.70 | $247.44 | $263.16 | +2.26% | 605,794 |
| Jul 7, 2026 | $265.50 | $270.03 | $246.43 | $257.34 | -9.81% | 1,204,577 |
| Jul 6, 2026 | $292.51 | $303.61 | $283.68 | $285.34 | +0.84% | 666,221 |
| Jul 2, 2026 | $349.51 | $350.52 | $280.01 | $282.95 | -19.21% | 1,156,080 |
| Jul 1, 2026 | $367.45 | $367.67 | $345.83 | $350.21 | -7.79% | 667,641 |
| Jun 30, 2026 | $366.79 | $382.65 | $353.80 | $379.78 | +3.54% | 778,452 |
| Jun 29, 2026 | $331.01 | $370.00 | $319.87 | $366.79 | +12.19% | 1,024,262 |
| Jun 26, 2026 | $319.53 | $326.93 | $302.00 | $326.93 | -1.41% | 4,158,712 |
| Jun 25, 2026 | $336.82 | $345.00 | $320.00 | $331.59 | +2.89% | 495,629 |
| Jun 24, 2026 | $334.90 | $342.00 | $313.00 | $322.28 | -4.12% | 645,845 |
| Jun 23, 2026 | $331.33 | $349.47 | $320.74 | $336.12 | -8.05% | 1,031,656 |
| Jun 22, 2026 | $350.00 | $369.40 | $350.00 | $365.53 | +10.31% | 922,257 |
| Jun 18, 2026 | $338.00 | $342.00 | $323.98 | $331.37 | +1.91% | 946,374 |
| Jun 17, 2026 | $330.62 | $338.21 | $320.94 | $325.17 | +1.47% | 476,035 |
| Jun 16, 2026 | $325.26 | $343.39 | $319.50 | $320.46 | -0.60% | 580,576 |
| Jun 15, 2026 | $324.00 | $335.00 | $308.38 | $322.41 | +6.14% | 673,151 |
| Jun 12, 2026 | $300.61 | $310.11 | $292.77 | $303.77 | +1.92% | 473,404 |
| Jun 11, 2026 | $284.00 | $302.06 | $278.98 | $298.06 | +8.18% | 541,343 |
| Jun 10, 2026 | $279.42 | $300.36 | $268.26 | $275.51 | -2.81% | 732,516 |
| Jun 9, 2026 | $285.50 | $296.44 | $258.91 | $283.48 | +3.09% | 1,028,500 |
| Jun 8, 2026 | $281.43 | $283.63 | $260.28 | $274.97 | +1.45% | 726,048 |
| Jun 5, 2026 | $295.55 | $295.55 | $265.72 | $271.04 | -11.46% | 926,563 |
| Jun 4, 2026 | $310.32 | $320.18 | $300.00 | $306.12 | -7.37% | 819,454 |
| Jun 3, 2026 | $339.50 | $340.19 | $323.37 | $330.48 | -0.74% | 478,007 |
| Jun 2, 2026 | $335.73 | $336.00 | $315.04 | $332.95 | +1.25% | 685,110 |
| Jun 1, 2026 | $325.14 | $330.13 | $311.98 | $328.85 | -1.79% | 622,937 |
| May 29, 2026 | $345.94 | $347.25 | $316.95 | $334.84 | -2.12% | 558,048 |
| May 28, 2026 | $345.68 | $351.36 | $325.85 | $342.09 | -1.08% | 622,488 |
| May 27, 2026 | $338.60 | $361.89 | $337.71 | $345.84 | +3.87% | 1,190,202 |
| May 26, 2026 | $296.45 | $334.62 | $282.00 | $332.95 | +24.24% | 1,590,469 |
| May 22, 2026 | $270.31 | $277.59 | $263.31 | $267.99 | -0.11% | 474,839 |
| May 21, 2026 | $262.96 | $271.00 | $257.00 | $268.29 | +1.55% | 479,390 |
| May 20, 2026 | $250.04 | $264.98 | $243.56 | $264.20 | +8.53% | 809,253 |
| May 19, 2026 | $238.92 | $248.51 | $231.00 | $243.43 | -2.24% | 832,459 |
| May 18, 2026 | $275.00 | $275.75 | $242.19 | $249.02 | -9.01% | 1,056,008 |
| May 15, 2026 | $266.66 | $280.48 | $263.63 | $273.67 | -5.81% | 1,097,459 |
| May 14, 2026 | $313.50 | $316.82 | $288.00 | $290.54 | -6.06% | 1,080,233 |
| May 13, 2026 | $307.13 | $315.00 | $287.51 | $309.27 | +5.72% | 1,108,713 |
| May 12, 2026 | $303.03 | $306.80 | $271.63 | $292.53 | -6.53% | 1,335,061 |
| May 11, 2026 | $280.01 | $313.53 | $279.78 | $312.96 | +22.03% | 1,803,096 |
| May 8, 2026 | $272.00 | $273.00 | $249.66 | $256.47 | -1.86% | 683,599 |
| May 7, 2026 | $277.25 | $277.94 | $259.00 | $261.34 | -6.78% | 674,078 |
| May 6, 2026 | $274.00 | $280.98 | $261.67 | $280.34 | +5.39% | 888,905 |
| May 5, 2026 | $258.54 | $269.44 | $250.64 | $266.01 | +5.97% | 609,892 |
| May 4, 2026 | $268.03 | $268.61 | $241.20 | $251.02 | -6.46% | 812,837 |
| May 1, 2026 | $267.69 | $275.00 | $263.54 | $268.36 | -0.34% | 577,761 |
| Apr 30, 2026 | $263.83 | $270.30 | $251.89 | $269.27 | +4.90% | 620,922 |
| Apr 29, 2026 | $255.02 | $258.44 | $233.50 | $256.70 | +3.22% | 879,833 |
| Apr 28, 2026 | $254.65 | $255.09 | $238.55 | $248.70 | -7.41% | 1,031,712 |
| Apr 27, 2026 | $279.99 | $280.00 | $255.47 | $268.61 | -1.80% | 816,448 |
| Apr 24, 2026 | $267.55 | $276.00 | $261.34 | $273.53 | +5.15% | 727,318 |
| Apr 23, 2026 | $263.38 | $273.14 | $248.05 | $260.13 | -1.84% | 1,132,809 |
| Apr 22, 2026 | $261.60 | $293.95 | $250.00 | $265.00 | +7.62% | 2,190,093 |
| Apr 21, 2026 | $206.68 | $256.37 | $203.00 | $246.24 | +9.53% | 2,056,885 |
| Apr 20, 2026 | $218.00 | $228.95 | $214.00 | $224.81 | +3.10% | 1,056,302 |
| Apr 17, 2026 | $208.85 | $224.76 | $208.01 | $218.05 | +7.36% | 1,167,112 |
| Apr 16, 2026 | $193.36 | $208.00 | $191.22 | $203.10 | +4.58% | 644,009 |
| Apr 15, 2026 | $189.39 | $198.02 | $187.58 | $194.20 | +2.16% | 528,592 |
| Apr 14, 2026 | $189.00 | $190.60 | $180.73 | $190.10 | +2.08% | 444,301 |
| Apr 13, 2026 | $183.99 | $188.99 | $183.76 | $186.22 | +0.33% | 390,837 |
| Apr 10, 2026 | $187.25 | $187.94 | $183.39 | $185.61 | +0.37% | 325,448 |
| Apr 9, 2026 | $179.40 | $189.00 | $178.70 | $184.92 | +2.74% | 613,071 |
| Apr 8, 2026 | $175.18 | $185.72 | $175.18 | $179.99 | +12.61% | 824,059 |
| Apr 7, 2026 | $153.55 | $160.25 | $151.27 | $159.83 | +2.65% | 470,725 |
| Apr 6, 2026 | $156.40 | $163.13 | $154.05 | $155.71 | +0.04% | 418,227 |
| Apr 2, 2026 | $148.23 | $160.00 | $147.05 | $155.64 | -1.59% | 676,142 |
| Apr 1, 2026 | $168.37 | $168.86 | $157.74 | $158.16 | -1.76% | 589,299 |
| Mar 31, 2026 | $147.94 | $161.38 | $144.66 | $161.00 | +13.20% | 951,258 |
| Mar 30, 2026 | $157.91 | $157.91 | $137.67 | $142.22 | -7.06% | 1,222,380 |
| Mar 27, 2026 | $155.68 | $156.90 | $149.79 | $153.02 | -3.13% | 822,325 |
| Mar 26, 2026 | $179.00 | $179.25 | $156.02 | $157.96 | -15.08% | 1,014,052 |
| Mar 25, 2026 | $183.57 | $192.00 | $180.52 | $186.00 | +3.05% | 737,544 |
| Mar 24, 2026 | $167.08 | $181.15 | $166.51 | $180.50 | +4.29% | 534,789 |
| Mar 23, 2026 | $167.01 | $177.85 | $163.07 | $173.07 | +5.18% | 861,002 |
| Mar 20, 2026 | $190.71 | $190.71 | $164.00 | $164.54 | -13.46% | 4,077,437 |
| Mar 19, 2026 | $182.47 | $192.14 | $171.37 | $190.13 | -0.89% | 802,703 |
| Mar 18, 2026 | $197.49 | $201.84 | $191.49 | $191.84 | -2.29% | 830,030 |
| Mar 17, 2026 | $185.75 | $196.68 | $185.50 | $196.33 | +5.88% | 744,628 |
| Mar 16, 2026 | $178.25 | $189.95 | $177.32 | $185.42 | +7.45% | 1,041,927 |
| Mar 13, 2026 | $167.08 | $176.19 | $164.66 | $172.57 | +2.84% | 634,257 |
| Mar 12, 2026 | $173.22 | $173.97 | $162.64 | $167.81 | -6.16% | 695,954 |
| Mar 11, 2026 | $173.04 | $180.79 | $166.48 | $178.83 | +1.72% | 540,822 |
| Mar 10, 2026 | $169.66 | $182.82 | $169.66 | $175.80 | +3.39% | 923,998 |
| Mar 9, 2026 | $160.62 | $170.66 | $157.73 | $170.03 | +4.52% | 969,926 |
| Mar 6, 2026 | $174.28 | $178.31 | $159.42 | $162.67 | -10.58% | 827,089 |
| Mar 5, 2026 | $199.42 | $204.99 | $176.20 | $181.92 | -10.47% | 1,206,747 |
| Mar 4, 2026 | $205.00 | $209.00 | $195.50 | $203.19 | +0.60% | 779,529 |
| Mar 3, 2026 | $195.00 | $202.49 | $190.60 | $201.97 | -3.45% | 811,457 |
| Mar 2, 2026 | $195.27 | $209.53 | $195.27 | $209.19 | +3.87% | 930,095 |
| Feb 27, 2026 | $202.65 | $205.61 | $190.50 | $201.40 | -2.06% | 828,448 |
| Feb 26, 2026 | $194.70 | $205.92 | $192.14 | $205.64 | +4.30% | 870,276 |
| Feb 25, 2026 | $192.13 | $203.86 | $191.01 | $197.16 | +3.60% | 1,025,348 |
| Feb 24, 2026 | $171.00 | $190.72 | $168.36 | $190.30 | +10.77% | 1,185,394 |
| Feb 23, 2026 | $169.50 | $186.28 | $165.25 | $171.80 | +1.05% | 1,058,627 |
| Feb 20, 2026 | $128.75 | $173.57 | $126.00 | $170.01 | +11.23% | 1,731,914 |
| Feb 19, 2026 | $154.06 | $159.87 | $150.37 | $152.84 | -1.78% | 682,419 |
| Feb 18, 2026 | $158.00 | $163.73 | $153.53 | $155.61 | -1.06% | 420,345 |
| Feb 17, 2026 | $156.11 | $160.44 | $151.52 | $157.28 | +0.85% | 453,450 |
| Feb 13, 2026 | $164.00 | $164.60 | $153.28 | $155.96 | -5.07% | 556,230 |
| Feb 12, 2026 | $162.31 | $171.85 | $161.21 | $164.29 | +2.23% | 521,568 |
| Feb 11, 2026 | $159.42 | $167.49 | $156.53 | $160.71 | +2.08% | 478,547 |
| Feb 10, 2026 | $159.00 | $159.23 | $146.67 | $157.43 | -1.01% | 688,450 |
| Feb 9, 2026 | $159.90 | $161.55 | $155.24 | $159.04 | -0.52% | 398,525 |
| Feb 6, 2026 | $153.07 | $161.00 | $153.07 | $159.87 | +7.89% | 773,314 |
| Feb 5, 2026 | $146.28 | $156.35 | $141.00 | $148.19 | -2.57% | 697,544 |
| Feb 4, 2026 | $168.39 | $170.75 | $148.50 | $152.09 | -8.80% | 939,576 |
| Feb 3, 2026 | $169.84 | $177.00 | $161.92 | $166.76 | +0.85% | 745,039 |
| Feb 2, 2026 | $156.38 | $167.44 | $156.13 | $165.35 | +4.87% | 420,866 |
| Jan 30, 2026 | $166.98 | $174.80 | $157.05 | $157.67 | -8.08% | 467,526 |
| Jan 29, 2026 | $168.52 | $173.00 | $160.75 | $171.53 | +3.01% | 435,674 |
| Jan 28, 2026 | $165.45 | $170.41 | $162.50 | $166.51 | +1.52% | 318,859 |
| Jan 27, 2026 | $160.10 | $164.66 | $157.78 | $164.03 | +3.51% | 320,696 |
| Jan 26, 2026 | $151.67 | $160.97 | $148.00 | $158.46 | +3.37% | 449,159 |
| Jan 23, 2026 | $165.24 | $167.55 | $153.00 | $153.29 | -8.09% | 686,915 |
| Jan 22, 2026 | $164.93 | $171.52 | $161.00 | $166.78 | +2.90% | 737,929 |
| Jan 21, 2026 | $159.28 | $162.63 | $154.00 | $162.08 | +2.97% | 465,613 |
| Jan 20, 2026 | $147.77 | $162.08 | $146.58 | $157.40 | +5.02% | 749,054 |
| Jan 16, 2026 | $146.08 | $153.50 | $146.08 | $149.88 | +3.02% | 427,401 |
| Jan 15, 2026 | $149.02 | $154.90 | $145.05 | $145.48 | +0.11% | 529,008 |
| Jan 14, 2026 | $138.12 | $148.72 | $136.00 | $145.32 | +4.84% | 547,357 |
| Jan 13, 2026 | $139.80 | $140.13 | $134.11 | $138.61 | -0.37% | 426,247 |
| Jan 12, 2026 | $141.34 | $141.34 | $125.00 | $139.12 | -2.24% | 820,376 |
| Jan 9, 2026 | $138.00 | $144.15 | $137.20 | $142.31 | +4.56% | 530,906 |
| Jan 8, 2026 | $139.47 | $140.86 | $130.86 | $136.11 | -2.41% | 558,644 |
| Jan 7, 2026 | $138.20 | $142.18 | $136.00 | $139.47 | +0.40% | 553,797 |
| Jan 6, 2026 | $138.21 | $143.01 | $133.00 | $138.92 | +3.95% | 1,296,904 |
| Jan 5, 2026 | $123.49 | $149.99 | $123.00 | $133.64 | +14.36% | 2,095,154 |
| Jan 2, 2026 | $111.46 | $120.53 | $110.08 | $116.86 | +6.62% | 611,315 |
| Dec 31, 2025 | $113.68 | $114.49 | $109.15 | $109.60 | -3.61% | 487,398 |
| Dec 30, 2025 | $112.00 | $116.33 | $111.55 | $113.70 | +1.52% | 679,584 |
| Dec 29, 2025 | $109.48 | $112.21 | $108.89 | $112.00 | +0.88% | 366,299 |
| Dec 26, 2025 | $108.83 | $111.65 | $106.52 | $111.02 | +2.36% | 418,446 |
| Dec 24, 2025 | $109.57 | $109.57 | $107.04 | $108.46 | -0.46% | 254,591 |
| Dec 23, 2025 | $109.96 | $110.18 | $105.25 | $108.97 | -1.85% | 521,164 |
| Dec 22, 2025 | $106.76 | $112.31 | $104.11 | $111.02 | +6.34% | 669,721 |
| Dec 19, 2025 | $98.17 | $104.61 | $97.75 | $104.40 | +6.22% | 794,384 |
| Dec 18, 2025 | $99.63 | $101.43 | $97.42 | $98.29 | +1.13% | 324,459 |
| Dec 17, 2025 | $97.09 | $100.47 | $95.25 | $97.19 | +4.00% | 412,768 |
| Dec 16, 2025 | $95.41 | $96.51 | $91.25 | $93.45 | -2.24% | 327,615 |
| Dec 15, 2025 | $98.05 | $99.24 | $94.54 | $95.59 | -2.26% | 446,606 |
| Dec 12, 2025 | $100.31 | $100.95 | $95.05 | $97.80 | -3.14% | 494,732 |
| Dec 11, 2025 | $99.47 | $102.19 | $96.55 | $100.97 | +0.14% | 249,592 |
| Dec 10, 2025 | $99.50 | $101.47 | $97.67 | $100.83 | +1.54% | 381,210 |
| Dec 9, 2025 | $97.80 | $99.84 | $97.00 | $99.30 | +0.62% | 239,052 |
| Dec 8, 2025 | $98.11 | $99.51 | $96.10 | $98.69 | +1.92% | 324,825 |
| Dec 5, 2025 | $94.87 | $97.83 | $92.49 | $96.83 | +2.42% | 245,391 |
| Dec 4, 2025 | $92.46 | $96.45 | $91.03 | $94.54 | +1.85% | 282,753 |
| Dec 3, 2025 | $90.47 | $93.50 | $87.04 | $92.82 | +1.84% | 234,755 |
| Dec 2, 2025 | $90.19 | $93.75 | $89.11 | $91.14 | +1.57% | 382,789 |
| Dec 1, 2025 | $87.62 | $92.42 | $86.75 | $89.73 | +0.43% | 267,164 |
| Nov 28, 2025 | $90.10 | $90.16 | $88.91 | $89.35 | -0.21% | 125,646 |
| Nov 26, 2025 | $88.90 | $90.91 | $88.50 | $89.54 | +1.58% | 319,717 |
| Nov 25, 2025 | $87.02 | $88.94 | $84.37 | $88.15 | +0.56% | 276,648 |
| Nov 24, 2025 | $86.00 | $88.46 | $85.58 | $87.66 | +3.90% | 221,778 |
| Nov 21, 2025 | $82.66 | $86.39 | $80.29 | $84.37 | +1.31% | 340,440 |
| Nov 20, 2025 | $88.94 | $91.00 | $82.72 | $83.28 | -2.10% | 394,003 |
| Nov 19, 2025 | $85.21 | $88.76 | $84.42 | $85.07 | +0.48% | 261,672 |
| Nov 18, 2025 | $85.11 | $87.60 | $83.14 | $84.66 | -2.78% | 226,754 |
| Nov 17, 2025 | $87.69 | $90.81 | $86.13 | $87.08 | -2.16% | 305,894 |
| Nov 14, 2025 | $84.92 | $91.19 | $84.51 | $89.00 | +0.47% | 341,140 |
| Nov 13, 2025 | $93.40 | $93.40 | $87.51 | $88.58 | -6.12% | 307,211 |
| Nov 12, 2025 | $99.55 | $101.00 | $93.84 | $94.35 | +1.91% | 653,640 |
| Nov 11, 2025 | $92.13 | $93.61 | $89.93 | $92.58 | +0.21% | 358,742 |
| Nov 10, 2025 | $91.15 | $94.42 | $90.50 | $92.39 | +5.67% | 346,455 |
| Nov 7, 2025 | $86.27 | $87.56 | $81.92 | $87.43 | -1.79% | 581,803 |
| Nov 6, 2025 | $95.00 | $96.00 | $88.71 | $89.02 | -6.18% | 399,215 |
| Nov 5, 2025 | $88.83 | $94.90 | $86.40 | $94.88 | +7.38% | 476,887 |
| Nov 4, 2025 | $90.40 | $91.53 | $88.19 | $88.36 | -5.34% | 400,838 |
| Nov 3, 2025 | $91.25 | $95.00 | $89.51 | $93.35 | +2.88% | 465,479 |
| Oct 31, 2025 | $91.37 | $92.59 | $89.98 | $90.73 | -0.75% | 343,856 |
| Oct 30, 2025 | $90.05 | $91.88 | $89.56 | $91.42 | +0.27% | 309,431 |
| Oct 29, 2025 | $89.66 | $92.87 | $88.00 | $91.17 | +1.70% | 379,620 |
| Oct 28, 2025 | $89.58 | $90.60 | $87.77 | $89.65 | -0.39% | 371,700 |
| Oct 27, 2025 | $92.88 | $93.49 | $89.20 | $90.00 | -0.49% | 476,395 |
| Oct 24, 2025 | $94.07 | $96.58 | $89.48 | $90.44 | -2.73% | 1,038,961 |
| Oct 23, 2025 | $84.36 | $93.40 | $83.50 | $92.98 | +8.42% | 1,784,587 |
| Oct 22, 2025 | $79.73 | $89.89 | $79.00 | $85.76 | +30.33% | 3,388,728 |
| Oct 21, 2025 | $61.65 | $68.67 | $60.95 | $65.80 | +13.37% | 1,627,310 |
| Oct 20, 2025 | $59.66 | $61.85 | $57.55 | $58.04 | – | 367,463 |
Seasonality
VICR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 2.5% | -5.2% | 10.1% | 9.1% | 3.4% | 13.3% | 0.3% | 2.0% | 1.9% | 3.2% | 5.4% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 43.9% | 27.7% | -20.1% | 67.2% | 24.4% | 13.4% | -45.4% | -9.5% | 54.0% | -33.9% | ||
| 2025 | 5.8% | 23.8% | -26.1% | -14.7% | 9.4% | 3.9% | -2.0% | 15.0% | -2.7% | 82.5% | -1.5% | 22.7% |
| 2024 | -16.2% | -1.1% | 2.7% | -15.3% | 8.1% | -5.2% | 27.0% | -8.6% | 9.4% | 8.6% | 16.4% | -9.2% |
| 2023 | 29.2% | -32.3% | -0.1% | -8.5% | 28.8% | -2.4% | 70.9% | -26.6% | -13.1% | -34.2% | -5.6% | 22.9% |
| 2022 | -25.7% | -20.7% | -5.6% | -14.2% | 11.2% | -18.7% | 33.3% | -2.5% | -16.9% | -19.2% | 13.0% | -0.4% |
| 2021 | -6.2% | 13.8% | -13.7% | 8.5% | -2.3% | 17.4% | 9.3% | 6.7% | 8.7% | 13.0% | -5.4% | -11.5% |
| 2020 | 7.1% | -13.6% | 3.0% | 19.4% | 14.7% | 18.0% | 13.2% | 6.8% | -10.7% | 0.3% | 5.1% | 12.5% |
| 2019 | 4.2% | -19.3% | -2.4% | 20.9% | -19.2% | 2.4% | -4.8% | 3.1% | -3.2% | 23.1% | 13.0% | 13.8% |
| 2018 | -12.4% | 40.7% | 10.9% | 25.6% | 22.3% | -0.7% | 32.1% | 8.5% | -26.3% | -12.8% | -10.7% | 5.6% |
| 2017 | 1.3% | 6.2% | -0.9% | 11.8% | -5.8% | 5.6% | -0.8% | 9.6% | 21.3% | -8.7% | 4.6% | -7.3% |