Historical Stock Price
VICR historical stock prices picture
Vicor (VICR) has the following price history information. Looking back at VICR historical stock prices for the last five trading days, on March 21, 2024, VICR opened at $38.63, traded as high as $39.51 and as low as $37.91, and closed at $38.40. Trading volume was a total of 290.30K shares. On March 22, 2024, VICR opened at $37.92, traded as high as $38.27 and as low as $37.37, and closed at $38.04. Trading volume was a total of 142.60K shares. On March 25, 2024, VICR opened at $38.33, traded as high as $38.52 and as low as $37.51, and closed at $37.60. Trading volume was a total of 182.10K shares. On March 26, 2024, VICR opened at $37.91, traded as high as $38.30 and as low as $37.00, and closed at $37.27. Trading volume was a total of 197.50K shares. On March 27, 2024, VICR opened at $37.69, traded as high as $38.65 and as low as $37.42, and closed at $38.54. Trading volume was a total of 187.90K shares.

VICR Historical Stock Prices By Date:

VICR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vicor shares, starting with a $10,000 purchase of VICR, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $10.20
End price/share: $38.54
Dividends collected/share: $0.00
Total return: 277.84%
Average Annual Total Return: 14.22%
Starting investment: $10,000.00
Ending investment: $37,780.12
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $38.63 $39.51 $37.91 $38.40 290.30K
03/22/2024 $37.92 $38.27 $37.37 $38.04 142.60K
03/25/2024 $38.33 $38.52 $37.51 $37.60 182.10K
03/26/2024 $37.91 $38.30 $37.00 $37.27 197.50K
03/27/2024 $37.69 $38.65 $37.42 $38.54 187.90K
Vicor designs, develops, manufactures, and markets modular power components and power systems for converting electrical power. Co. provides products addressing other direct current (DC) voltage standards and a range of customer requirements. Co.'s product portfolio also includes families of front-end devices, which address applications requiring the transformation of alternating current voltages to regulated DC voltages. Co. categorizes its offerings as either Advanced Products, which consists of its products, that are used to implement its proprietary distribution architecture, Factorized Power Architecture™; or Brick Products, which consists of integrated power converters.
Date Close
03/21/2024$38.40
03/22/2024$38.04
03/25/2024$37.60
03/26/2024$37.27
03/27/2024$38.54
VICR is categorized under the Industrials sector; below are some other companies in the same sector:

VIDE Historical Stock Prices
VIFL Historical Stock Prices
VISI Historical Stock Prices
VLCCF Historical Stock Prices
VLN Historical Stock Prices
VNTV Historical Stock Prices
VRSK Historical Stock Prices
VRTV Historical Stock Prices
VSEC Historical Stock Prices
VSH Historical Stock Prices

Also explore: VICR shares outstanding history

Email EnvelopeFree VICR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


VICR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.