Vicor Corporation - Price History
Monthly price history for VICR (Vicor Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.96 | $33.96 |
| April 2024 | $32.38 | $32.38 |
| March 2024 | $38.24 | $38.24 |
| February 2024 | $37.24 | $37.24 |
| January 2024 | $37.67 | $37.67 |
| December 2023 | $44.94 | $44.94 |
| November 2023 | $36.57 | $36.57 |
| October 2023 | $38.74 | $38.74 |
| September 2023 | $58.89 | $58.89 |
| August 2023 | $67.77 | $67.77 |
| July 2023 | $92.27 | $92.27 |
| June 2023 | $54 | $54 |
| May 2023 | $55.35 | $55.35 |
| April 2023 | $42.97 | $42.97 |
| March 2023 | $46.94 | $46.94 |
| February 2023 | $47 | $47 |
| January 2023 | $69.43 | $69.43 |
| December 2022 | $53.75 | $53.75 |
| November 2022 | $53.99 | $53.99 |
| October 2022 | $47.77 | $47.77 |
| September 2022 | $59.14 | $59.14 |
| August 2022 | $71.14 | $71.14 |
| July 2022 | $72.96 | $72.96 |
| June 2022 | $54.73 | $54.73 |
| May 2022 | $67.30 | $67.30 |
| April 2022 | $60.52 | $60.52 |
| March 2022 | $70.55 | $70.55 |
| February 2022 | $74.77 | $74.77 |
| January 2022 | $94.33 | $94.33 |
| December 2021 | $126.98 | $126.98 |
| November 2021 | $143.46 | $143.46 |
| October 2021 | $151.59 | $151.59 |
| September 2021 | $134.16 | $134.16 |
| August 2021 | $123.37 | $123.37 |
| July 2021 | $115.61 | $115.61 |
| June 2021 | $105.74 | $105.74 |
| May 2021 | $90.08 | $90.08 |
| April 2021 | $92.23 | $92.23 |
| March 2021 | $85.03 | $85.03 |
| February 2021 | $98.49 | $98.49 |
| January 2021 | $86.54 | $86.54 |
| December 2020 | $92.22 | $92.22 |
| November 2020 | $81.96 | $81.96 |
| October 2020 | $78 | $78 |
| September 2020 | $77.73 | $77.73 |
| August 2020 | $87.03 | $87.03 |
| July 2020 | $81.47 | $81.47 |
| June 2020 | $71.95 | $71.95 |
| May 2020 | $60.98 | $60.98 |
| April 2020 | $53.17 | $53.17 |
| March 2020 | $44.54 | $44.54 |
| February 2020 | $43.24 | $43.24 |
| January 2020 | $50.05 | $50.05 |
| December 2019 | $46.72 | $46.72 |
| November 2019 | $41.07 | $41.07 |
| October 2019 | $36.35 | $36.35 |
| September 2019 | $29.52 | $29.52 |
| August 2019 | $30.49 | $30.49 |
| July 2019 | $29.56 | $29.56 |
| June 2019 | $31.05 | $31.05 |
| May 2019 | $30.31 | $30.31 |
| April 2019 | $37.51 | $37.51 |
| March 2019 | $31.02 | $31.02 |
| February 2019 | $31.78 | $31.78 |
| January 2019 | $39.39 | $39.39 |
| December 2018 | $37.79 | $37.79 |
| November 2018 | $35.80 | $35.80 |
| October 2018 | $40.10 | $40.10 |
| September 2018 | $46 | $46 |
| August 2018 | $62.45 | $62.45 |
| July 2018 | $57.55 | $57.55 |
| June 2018 | $43.55 | $43.55 |
| May 2018 | $43.85 | $43.85 |
| April 2018 | $35.85 | $35.85 |
| March 2018 | $28.55 | $28.55 |
| February 2018 | $25.75 | $25.75 |
| January 2018 | $18.30 | $18.30 |
| December 2017 | $20.90 | $20.90 |
| November 2017 | $22.55 | $22.55 |
| October 2017 | $21.55 | $21.55 |
| September 2017 | $23.60 | $23.60 |
| August 2017 | $19.45 | $19.45 |
| July 2017 | $17.75 | $17.75 |
| June 2017 | $17.90 | $17.90 |
| May 2017 | $16.95 | $16.95 |
| April 2017 | $18 | $18 |
| March 2017 | $16.10 | $16.10 |
| February 2017 | $16.25 | $16.25 |
| January 2017 | $15.30 | $15.30 |
| December 2016 | $15.10 | $15.10 |
| November 2016 | $14.60 | $14.60 |
| October 2016 | $12.75 | $12.75 |
| September 2016 | $11.60 | $11.60 |
| August 2016 | $10.91 | $10.91 |
| July 2016 | $10.60 | $10.60 |
| June 2016 | $10.07 | $10.07 |
| May 2016 | $10.16 | $10.16 |
| April 2016 | $9.59 | $9.59 |
| March 2016 | $10.48 | $10.48 |
| February 2016 | $8.30 | $8.30 |
| January 2016 | $8.40 | $8.40 |
| December 2015 | $9.12 | $9.12 |
| November 2015 | $9.26 | $9.26 |
| October 2015 | $9.66 | $9.66 |
| September 2015 | $10.20 | $10.20 |
| August 2015 | $9.76 | $9.76 |
| July 2015 | $10.41 | $10.41 |
| June 2015 | $12.19 | $12.19 |
| May 2015 | $13.63 | $13.63 |
| April 2015 | $15.25 | $15.25 |
| March 2015 | $15.20 | $15.20 |
| February 2015 | $13.18 | $13.18 |
| January 2015 | $10.77 | $10.77 |
| December 2014 | $12.10 | $12.10 |
| November 2014 | $12.20 | $12.20 |
| October 2014 | $13.61 | $13.61 |
| September 2014 | $9.40 | $9.40 |
| August 2014 | $8.20 | $8.20 |
| July 2014 | $7.88 | $7.88 |
| June 2014 | $8.38 | $8.38 |
| May 2014 | $7.40 | $7.40 |
| April 2014 | $8.36 | $8.36 |
| March 2014 | $10.20 | $10.20 |
| February 2014 | $10.77 | $10.77 |
| January 2014 | $10.33 | $10.33 |
| December 2013 | $13.42 | $13.42 |
| November 2013 | $10.81 | $10.81 |
| October 2013 | $8.81 | $8.81 |
| September 2013 | $8.18 | $8.18 |
| August 2013 | $7.81 | $7.81 |
| July 2013 | $8.29 | $8.29 |
| June 2013 | $6.85 | $6.85 |
| May 2013 | $5.39 | $5.39 |
| April 2013 | $5.37 | $5.37 |
| March 2013 | $4.97 | $4.97 |
| February 2013 | $5.28 | $5.28 |
| January 2013 | $5.38 | $5.38 |
| December 2012 | $5.42 | $5.42 |
| November 2012 | $5.35 | $5.35 |
| October 2012 | $6.38 | $6.38 |
| September 2012 | $6.67 | $6.67 |
| August 2012 | $6.02 | $6.02 |
| July 2012 | $6.71 | $6.71 |
| June 2012 | $6.94 | $6.94 |
| May 2012 | $6.02 | $6.02 |
| April 2012 | $6.97 | $6.97 |
| March 2012 | $8 | $8 |
| February 2012 | $8.12 | $8.12 |
| January 2012 | $8.93 | $8.93 |
| December 2011 | $7.96 | $7.96 |
| November 2011 | $8.02 | $8.02 |
| October 2011 | $9.15 | $9.15 |
| September 2011 | $8.75 | $8.75 |
| August 2011 | $11.29 | $11.29 |
| July 2011 | $13.90 | $14.07 |
| June 2011 | $15.98 | $16.17 |
| May 2011 | $16.36 | $16.56 |
| April 2011 | $16.51 | $16.71 |
| March 2011 | $16.29 | $16.49 |
| February 2011 | $15.05 | $15.23 |
| January 2011 | $14.55 | $14.73 |
| December 2010 | $16.20 | $16.40 |
| November 2010 | $16.58 | $16.78 |
| October 2010 | $17.66 | $17.87 |
| September 2010 | $14.44 | $14.61 |
| August 2010 | $13.30 | $13.46 |
| July 2010 | $15.55 | $15.74 |
| June 2010 | $12.08 | $12.49 |
| May 2010 | $11.80 | $12.20 |
| April 2010 | $14.63 | $15.12 |
| March 2010 | $13.36 | $13.81 |
| February 2010 | $9.20 | $9.51 |
| January 2010 | $8.38 | $8.66 |
| December 2009 | $9 | $9.30 |
| November 2009 | $7.93 | $8.20 |
| October 2009 | $6.60 | $6.82 |
| September 2009 | $7.47 | $7.72 |
| August 2009 | $7.11 | $7.35 |
| July 2009 | $7.63 | $7.89 |
| June 2009 | $6.98 | $7.22 |
| May 2009 | $5.26 | $5.44 |
| April 2009 | $5.20 | $5.37 |
| March 2009 | $4.73 | $4.89 |
| February 2009 | $4.45 | $4.60 |
| January 2009 | $4.57 | $4.72 |
| December 2008 | $6.39 | $6.61 |
| November 2008 | $5.60 | $5.79 |
| October 2008 | $6.76 | $6.99 |
| September 2008 | $8.59 | $8.88 |
| August 2008 | $9.74 | $10.07 |
| July 2008 | $10.40 | $10.90 |
| June 2008 | $9.52 | $9.98 |
| May 2008 | $10.77 | $11.29 |
| April 2008 | $11.50 | $12.06 |
| March 2008 | $11.39 | $11.94 |
| February 2008 | $11.42 | $12.13 |
| January 2008 | $11.60 | $12.31 |
| December 2007 | $14.68 | $15.59 |
| November 2007 | $13.60 | $14.44 |
| October 2007 | $13.22 | $14.04 |
| September 2007 | $11.42 | $12.12 |
| August 2007 | $11.10 | $11.79 |
| July 2007 | $11.71 | $12.57 |
| June 2007 | $12.33 | $13.23 |
| May 2007 | $11.06 | $11.87 |
| April 2007 | $9.99 | $10.72 |
| March 2007 | $9.34 | $10.02 |
| February 2007 | $8.56 | $9.34 |
| January 2007 | $9.72 | $10.61 |
| December 2006 | $10.18 | $11.11 |
| November 2006 | $11.14 | $12.15 |
| October 2006 | $10.91 | $11.90 |
| September 2006 | $10.58 | $11.54 |
| August 2006 | $11.51 | $12.56 |
| July 2006 | $10.49 | $11.45 |
| June 2006 | $15.04 | $16.57 |
| May 2006 | $16.15 | $17.80 |
| April 2006 | $18.72 | $20.63 |
| March 2006 | $17.91 | $19.73 |
| February 2006 | $18.05 | $19.89 |
| January 2006 | $15.29 | $16.95 |
| December 2005 | $14.26 | $15.81 |
| November 2005 | $14.64 | $16.23 |
| October 2005 | $15.20 | $16.85 |
| September 2005 | $13.67 | $15.15 |
| August 2005 | $14.39 | $15.95 |
| July 2005 | $11.75 | $13.14 |
| June 2005 | $12.16 | $13.60 |
| May 2005 | $11.89 | $13.30 |
| April 2005 | $10.55 | $11.80 |
| March 2005 | $9.34 | $10.44 |
| February 2005 | $10.15 | $11.35 |
| January 2005 | $12.47 | $13.95 |
| December 2004 | $11.72 | $13.11 |
| November 2004 | $9.72 | $10.87 |
| October 2004 | $8.31 | $9.29 |
| September 2004 | $9.04 | $10.11 |
| August 2004 | $10.59 | $11.84 |
| July 2004 | $11.90 | $13.40 |
| June 2004 | $16.22 | $18.27 |
| May 2004 | $12.34 | $13.90 |
| April 2004 | $12.34 | $13.90 |
| March 2004 | $10.90 | $12.27 |
| February 2004 | $11.21 | $12.62 |
| January 2004 | $10.66 | $12 |
| December 2003 | $10.13 | $11.41 |
| November 2003 | $10.20 | $11.48 |
| October 2003 | $9 | $10.14 |
| September 2003 | $8.47 | $9.54 |
| August 2003 | $10.88 | $12.25 |
| July 2003 | $8.95 | $10.08 |
| June 2003 | $8.61 | $9.70 |
| May 2003 | $7.74 | $8.72 |
| April 2003 | $5.97 | $6.72 |
| March 2003 | $5.06 | $5.70 |
| February 2003 | $5.33 | $6 |
| January 2003 | $6.06 | $6.83 |
| December 2002 | $7.33 | $8.25 |
| November 2002 | $7.40 | $8.33 |
| October 2002 | $5.91 | $6.65 |
| September 2002 | $6.35 | $7.15 |
| August 2002 | $7.42 | $8.35 |
| July 2002 | $5.73 | $6.45 |
| June 2002 | $6.21 | $6.99 |
| May 2002 | $8.92 | $10.05 |
| April 2002 | $12.31 | $13.86 |
| March 2002 | $15.01 | $16.90 |
| February 2002 | $10.88 | $12.25 |
| January 2002 | $13.99 | $15.75 |
| December 2001 | $14.39 | $16.20 |
| November 2001 | $13.31 | $14.99 |
| October 2001 | $13.68 | $15.41 |
| September 2001 | $12.53 | $14.11 |
| August 2001 | $18.08 | $20.36 |
| July 2001 | $17.43 | $19.63 |
| June 2001 | $14.48 | $16.30 |
| May 2001 | $18.55 | $20.89 |
| April 2001 | $21.78 | $24.52 |
| March 2001 | $18.20 | $20.50 |
| February 2001 | $19.09 | $21.50 |
| January 2001 | $31.75 | $35.75 |
| December 2000 | $26.98 | $30.38 |
| November 2000 | $27.97 | $31.50 |
| October 2000 | $47.96 | $54 |
| September 2000 | $48.18 | $54.25 |
| August 2000 | $38.74 | $43.62 |
| July 2000 | $37.02 | $41.69 |
| June 2000 | $30.92 | $34.81 |
| May 2000 | $23.48 | $26.44 |
| April 2000 | $23.09 | $26 |
| March 2000 | $15.98 | $18 |
| February 2000 | $20.20 | $22.75 |
| January 2000 | $36.19 | $40.75 |
| December 1999 | $35.97 | $40.50 |
| November 1999 | $28.75 | $32.38 |
| October 1999 | $24.64 | $27.75 |
| September 1999 | $20.15 | $22.69 |
| August 1999 | $17.15 | $19.31 |
| July 1999 | $18.43 | $20.75 |
| June 1999 | $18.82 | $21.19 |
| May 1999 | $14.65 | $16.50 |
| April 1999 | $12.49 | $14.06 |
| March 1999 | $11.10 | $12.50 |
| February 1999 | $9.88 | $11.12 |
| January 1999 | $11.32 | $12.75 |
| December 1998 | $7.99 | $9 |
| November 1998 | $7.88 | $8.88 |
| October 1998 | $8.32 | $9.38 |
| September 1998 | $7.27 | $8.19 |
| August 1998 | $7.83 | $8.81 |
| July 1998 | $11.54 | $13 |
| June 1998 | $12.32 | $13.88 |
| May 1998 | $13.88 | $15.62 |
| April 1998 | $17.82 | $20.06 |
| March 1998 | $25.03 | $28.19 |
| February 1998 | $25.09 | $28.25 |
| January 1998 | $21.09 | $23.75 |
| December 1997 | $24.09 | $27.12 |
| November 1997 | $25.09 | $28.25 |
| October 1997 | $28.64 | $32.25 |
| September 1997 | $25.75 | $29 |
| August 1997 | $22.31 | $25.12 |
| July 1997 | $21.98 | $24.75 |
| June 1997 | $19.98 | $22.50 |
| May 1997 | $17.54 | $19.75 |
| April 1997 | $14.10 | $15.88 |
| March 1997 | $11.88 | $13.38 |
| February 1997 | $14.54 | $16.38 |
| January 1997 | $15.21 | $17.12 |
| December 1996 | $14.82 | $16.69 |
| November 1996 | $17.43 | $19.62 |
| October 1996 | $16.21 | $18.25 |
| September 1996 | $22.09 | $24.88 |
| August 1996 | $21.87 | $24.62 |
| July 1996 | $17.54 | $19.75 |
| June 1996 | $20.65 | $23.25 |
| May 1996 | $19.76 | $22.25 |
| April 1996 | $13.49 | $15.19 |
| March 1996 | $13.54 | $15.25 |
| February 1996 | $13.10 | $14.75 |
| January 1996 | $15.87 | $17.88 |
| December 1995 | $17.76 | $20 |
| November 1995 | $17.10 | $19.25 |
| October 1995 | $18.15 | $20.44 |
| September 1995 | $21.48 | $24.19 |
| August 1995 | $20.87 | $47 |
| July 1995 | $21.09 | $47.50 |
| June 1995 | $19.95 | $44.94 |
| May 1995 | $17.54 | $39.50 |
| April 1995 | $17.10 | $38.50 |
| March 1995 | $15.10 | $34 |
| February 1995 | $15.10 | $34 |
| January 1995 | $11.66 | $26.25 |
| December 1994 | $11.43 | $25.75 |
| November 1994 | $11.32 | $25.50 |
| October 1994 | $12.32 | $27.75 |
| September 1994 | $11.43 | $25.75 |
| August 1994 | $10.99 | $24.75 |
| July 1994 | $10.21 | $23 |
| June 1994 | $8.44 | $19 |
| May 1994 | $11.32 | $25.50 |
| April 1994 | $11.43 | $25.75 |
| March 1994 | $11.54 | $26 |
| February 1994 | $12.27 | $27.62 |
| January 1994 | $9.10 | $20.50 |
| December 1993 | $10.21 | $23 |
| November 1993 | $9.77 | $22 |
| October 1993 | $8.21 | $18.50 |
| September 1993 | $7.88 | $17.75 |
| August 1993 | $6.99 | $15.75 |
| July 1993 | $6.27 | $14.12 |
| June 1993 | $6.77 | $15.25 |
| May 1993 | $7.44 | $16.75 |
| April 1993 | $6.66 | $15 |
| March 1993 | $6.99 | $15.75 |
| February 1993 | $6.88 | $15.50 |
| January 1993 | $8.44 | $19 |
| December 1992 | $8.10 | $18.25 |
| November 1992 | $8.55 | $19.25 |
| October 1992 | $7.10 | $16 |
| September 1992 | $7.99 | $18 |
| August 1992 | $7.94 | $17.88 |
| July 1992 | $9.77 | $22 |
| June 1992 | $8.88 | $20 |
| May 1992 | $7.27 | $16.38 |
| April 1992 | $8.32 | $18.75 |
| March 1992 | $12.10 | $27.25 |
| February 1992 | $16.21 | $36.50 |
| January 1992 | $18.43 | $41.50 |
| December 1991 | $19.09 | $43 |
| November 1991 | $15.10 | $34 |
| October 1991 | $15.87 | $35.75 |
| September 1991 | $15.10 | $34 |
| August 1991 | $11.32 | $25.50 |
| July 1991 | $9.60 | $43.25 |
| June 1991 | $8.05 | $36.25 |
| May 1991 | $9.05 | $40.75 |
| April 1991 | $6.49 | $29.25 |
| March 1991 | $5.13 | $23.12 |
| February 1991 | $4.66 | $21 |
| January 1991 | $4.44 | $20 |
| December 1990 | $3.88 | $17.50 |
| November 1990 | $2.83 | $12.75 |
| October 1990 | $2.52 | $11.38 |
| September 1990 | $2.72 | $12.25 |
| August 1990 | $3.05 | $13.75 |
| July 1990 | $3.22 | $14.50 |
| June 1990 | $3.44 | $15.50 |
| May 1990 | $2.78 | $12.50 |
| April 1990 | $2.22 | $10 |
VICR
Price: $33.96
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.61 USD
P/E Ratio: 36.69
Exchange: NMS
Sector: Technology
Industry: Electronic Components
Volume: 164135
Ebitda: 6.3 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 2