NYSE:VPG | Historical Stock Price | Vishay Precision Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-06-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.13$17.44$30.03$51.71$89.04$153.332010-06-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.22$13.2241,100——
2012-12-28$12.90$12.9018,800——
2012-12-27$12.99$12.9921,300——
2012-12-26$12.98$12.9850,400——
2012-12-24$12.98$12.985,700——
2012-12-21$13.03$13.0375,200——
2012-12-20$13.06$13.0662,300——
2012-12-19$13.16$13.1660,900——
2012-12-18$13.34$13.3441,700——
2012-12-17$13.11$13.1165,400——
2012-12-14$12.89$12.8933,400——
2012-12-13$12.78$12.7853,800——
2012-12-12$12.70$12.7079,000——
2012-12-11$12.41$12.41363,600——
2012-12-10$12.30$12.3023,900——
2012-12-07$12.27$12.2764,600——
2012-12-06$12.30$12.3061,500——
2012-12-05$12.28$12.2836,300——
2012-12-04$12.25$12.2591,800——
2012-12-03$12.25$12.2531,500——
2012-11-30$12.20$12.2078,900——
2012-11-29$12.28$12.2827,400——
2012-11-28$12.26$12.2655,600——
2012-11-27$12.21$12.2135,700——
2012-11-26$12.25$12.2550,000——
2012-11-23$12.15$12.158,900——
2012-11-21$12.09$12.094,200——
2012-11-20$11.97$11.979,700——
2012-11-19$12.13$12.1318,400——
2012-11-16$11.83$11.8363,900——
2012-11-15$11.85$11.8518,000——
2012-11-14$11.99$11.9914,000——
2012-11-13$12.08$12.0810,400——
2012-11-12$12.07$12.0719,000——
2012-11-09$12.25$12.2583,300——
2012-11-08$12.35$12.3539,300——
2012-11-07$12.07$12.0780,700——
2012-11-06$12.82$12.8289,300——
2012-11-05$13.07$13.0710,300——
2012-11-02$13.01$13.0123,800——
2012-11-01$13.08$13.0836,200——
2012-10-31$13.05$13.0512,100——
2012-10-26$13.13$13.1310,100——
2012-10-25$13.25$13.2517,500——
2012-10-24$12.86$12.8617,000——
2012-10-23$13.04$13.0415,700——
2012-10-22$13.09$13.0914,200——
2012-10-19$13.14$13.1443,100——
2012-10-18$13.20$13.2021,900——
2012-10-17$13.40$13.4010,800——
2012-10-16$13.40$13.4026,000——
2012-10-15$13.32$13.3212,100——
2012-10-12$13.25$13.2518,000——
2012-10-11$13.37$13.3721,000——
2012-10-10$13.40$13.406,100——
2012-10-09$13.37$13.3739,900——
2012-10-08$13.53$13.5340,600——
2012-10-05$13.83$13.8311,400——
2012-10-04$13.73$13.7318,600——
2012-10-03$13.77$13.7711,900——
2012-10-02$13.92$13.9219,000——
2012-10-01$13.89$13.8934,600——
2012-09-28$13.98$13.9810,000——
2012-09-27$14.13$14.1318,700——
2012-09-26$14.10$14.1026,600——
2012-09-25$14.11$14.1194,200——
2012-09-24$13.99$13.9930,700——
2012-09-21$14.05$14.0589,600——
2012-09-20$13.68$13.6817,300——
2012-09-19$13.82$13.8237,500——
2012-09-18$13.82$13.8246,000——
2012-09-17$13.88$13.8825,300——
2012-09-14$13.92$13.9246,800——
2012-09-13$13.97$13.9771,000——
2012-09-12$13.82$13.8218,500——
2012-09-11$13.66$13.6630,500——
2012-09-10$13.67$13.6737,800——
2012-09-07$13.68$13.6876,200——
2012-09-06$13.75$13.7561,800——
2012-09-05$13.46$13.4629,400——
2012-09-04$13.53$13.5350,100——
2012-08-31$13.54$13.5439,700——
2012-08-30$13.47$13.4768,900——
2012-08-29$13.60$13.6065,600——
2012-08-28$13.42$13.4283,900——
2012-08-27$13.36$13.3628,600——
2012-08-24$13.31$13.3151,400——
2012-08-23$13.33$13.3318,400——
2012-08-22$13.47$13.4733,300——
2012-08-21$13.60$13.6030,400——
2012-08-20$13.56$13.5652,900——
2012-08-17$13.48$13.4820,100——
2012-08-16$13.46$13.4620,900——
2012-08-15$13.32$13.3220,500——
2012-08-14$13.18$13.18165,300——
2012-08-13$13.27$13.277,200——
2012-08-10$13.30$13.3017,000——
2012-08-09$13.26$13.2617,700——
2012-08-08$13.38$13.3820,200——
2012-08-07$13.49$13.4920,800——
2012-08-06$13.56$13.5629,500——
2012-08-03$13.59$13.5925,400——
2012-08-02$13.19$13.19131,100——
2012-08-01$13.36$13.3646,600——
2012-07-31$13.60$13.6022,600——
2012-07-30$13.60$13.608,000——
2012-07-27$13.65$13.6532,700——
2012-07-26$13.48$13.4839,800——
2012-07-25$13.46$13.4638,900——
2012-07-24$13.24$13.2436,600——
2012-07-23$13.36$13.3649,100——
2012-07-20$13.49$13.4952,100——
2012-07-19$13.16$13.16127,800——
2012-07-18$13.29$13.2992,900——
2012-07-17$13.29$13.2963,500——
2012-07-16$13.43$13.4325,900——
2012-07-13$13.68$13.6849,600——
2012-07-12$13.74$13.7480,500——
2012-07-11$13.87$13.8713,800——
2012-07-10$13.84$13.8439,600——
2012-07-09$13.85$13.8512,700——
2012-07-06$13.84$13.8415,000——
2012-07-05$13.98$13.9824,100——
2012-07-03$14.09$14.0927,300——
2012-07-02$13.92$13.92131,600——
2012-06-29$13.95$13.9573,200——
2012-06-28$13.89$13.8927,600——
2012-06-27$14.01$14.0149,300——
2012-06-26$14.10$14.1039,900——
2012-06-25$14.16$14.1612,700——
2012-06-22$14.45$14.4569,300——
2012-06-21$14.42$14.4237,400——
2012-06-20$14.85$14.8510,400——
2012-06-19$14.86$14.8634,200——
2012-06-18$14.81$14.8180,100——
2012-06-15$14.82$14.8280,300——
2012-06-14$14.44$14.4455,400——
2012-06-13$14.21$14.2128,200——
2012-06-12$14.06$14.0613,000——
2012-06-11$14.01$14.0122,700——
2012-06-08$14.42$14.4213,200——
2012-06-07$14.41$14.4120,900——
2012-06-06$14.53$14.5315,800——
2012-06-05$14.03$14.0321,900——
2012-06-04$13.83$13.8315,000——
2012-06-01$13.81$13.8143,400——
2012-05-31$13.91$13.9120,800——
2012-05-30$13.87$13.8712,400——
2012-05-29$14.05$14.0513,300——
2012-05-25$14.02$14.0210,900——
2012-05-24$14.09$14.0948,700——
2012-05-23$13.99$13.9976,000——
2012-05-22$13.90$13.9035,700——
2012-05-21$14.13$14.1332,300——
2012-05-18$14.07$14.0720,500——
2012-05-17$14.17$14.1722,800——
2012-05-16$14.18$14.1813,000——
2012-05-15$13.94$13.9466,000——
2012-05-14$14.10$14.1013,500——
2012-05-11$13.97$13.9751,000——
2012-05-10$14.53$14.5310,500——
2012-05-09$14.44$14.4423,600——
2012-05-08$14.25$14.2524,800——
2012-05-07$13.82$13.82116,000——
2012-05-04$13.55$13.5553,200——
2012-05-03$13.94$13.9429,000——
2012-05-02$14.12$14.1230,000——
2012-05-01$13.95$13.9540,800——
2012-04-30$14.48$14.4817,000——
2012-04-27$14.75$14.7525,300——
2012-04-26$14.60$14.6011,000——
2012-04-25$14.75$14.7517,900——
2012-04-24$14.14$14.1418,700——
2012-04-23$13.97$13.9720,900——
2012-04-20$14.21$14.21147,100——
2012-04-19$14.29$14.2922,000——
2012-04-18$14.23$14.2321,000——
2012-04-17$14.78$14.7820,300——
2012-04-16$14.35$14.3524,500——
2012-04-13$14.07$14.0731,400——
2012-04-12$14.18$14.1833,700——
2012-04-11$14.15$14.1530,400——
2012-04-10$13.98$13.9831,400——
2012-04-09$14.16$14.1622,200——
2012-04-05$14.52$14.5220,100——
2012-04-04$14.48$14.4831,100——
2012-04-03$14.60$14.6027,000——
2012-04-02$15.01$15.0138,800——
2012-03-30$14.83$14.8316,300——
2012-03-29$14.93$14.9316,800——
2012-03-28$14.79$14.7948,500——
2012-03-27$14.80$14.8040,000——
2012-03-26$14.95$14.9565,300——
2012-03-23$14.95$14.9537,300——
2012-03-22$14.97$14.9720,700——
2012-03-21$14.97$14.9734,500——
2012-03-20$15.09$15.0945,900——
2012-03-19$15.12$15.1223,800——
2012-03-16$14.84$14.8473,400——
2012-03-15$15.00$15.0081,600——
2012-03-14$14.97$14.9743,400——
2012-03-13$15.89$15.8937,600——
2012-03-12$15.26$15.2621,300——
2012-03-09$15.20$15.2041,900——
2012-03-08$14.53$14.5314,000——
2012-03-07$14.46$14.4617,000——
2012-03-06$14.35$14.3541,900——
2012-03-05$14.52$14.5248,700——
2012-03-02$14.50$14.50123,000——
2012-03-01$14.62$14.6255,000——
2012-02-29$14.69$14.6939,800——
2012-02-28$15.12$15.1247,700——
2012-02-27$15.37$15.37139,900——
2012-02-24$15.41$15.4127,400——
2012-02-23$15.79$15.79355,100——
2012-02-22$15.07$15.0789,900——
2012-02-21$15.41$15.4144,600——
2012-02-17$15.48$15.4832,700——
2012-02-16$15.33$15.3361,300——
2012-02-15$15.28$15.28120,100——
2012-02-14$15.60$15.6040,900——
2012-02-13$15.81$15.8136,300——
2012-02-10$15.63$15.6358,500——
2012-02-09$15.75$15.7597,800——
2012-02-08$15.66$15.66588,500——
2012-02-07$15.91$15.9110,900——
2012-02-06$16.20$16.2023,400——
2012-02-03$16.32$16.3233,900——
2012-02-02$16.32$16.3275,200——
2012-02-01$16.03$16.0353,000——
2012-01-31$15.76$15.7612,100——
2012-01-30$15.76$15.7616,000——
2012-01-27$15.80$15.8021,600——
2012-01-26$15.77$15.7730,900——
2012-01-25$15.69$15.6942,900——
2012-01-24$15.76$15.7630,600——
2012-01-23$15.79$15.7911,800——
2012-01-20$15.92$15.9239,500——
2012-01-19$15.80$15.80111,300——
2012-01-18$17.45$17.4513,400——
2012-01-17$16.92$16.9246,000——
2012-01-13$16.61$16.6115,100——
2012-01-12$17.13$17.1315,500——
2012-01-11$17.35$17.356,600——
2012-01-10$17.07$17.0712,800——
2012-01-09$16.82$16.8213,400——
2012-01-06$17.08$17.0818,300——
2012-01-05$16.68$16.6811,200——
2012-01-04$16.54$16.5430,500——
2012-01-03$16.88$16.8851,000——