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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.00$34.0023,000——
2019-12-30$33.94$33.9434,300——
2019-12-27$33.76$33.7630,600——
2019-12-26$33.86$33.8625,100——
2019-12-24$34.00$34.008,000——
2019-12-23$34.16$34.1632,100——
2019-12-20$34.36$34.3643,400——
2019-12-19$34.56$34.5643,400——
2019-12-18$34.25$34.2572,600——
2019-12-17$34.00$34.0080,800——
2019-12-16$33.86$33.8665,100——
2019-12-13$34.30$34.3043,400——
2019-12-12$34.33$34.3329,400——
2019-12-11$33.90$33.9044,200——
2019-12-10$33.44$33.4456,700——
2019-12-09$34.04$34.0424,800——
2019-12-06$34.28$34.2871,500——
2019-12-05$33.99$33.9963,600——
2019-12-04$33.97$33.9758,500——
2019-12-03$33.67$33.6739,300——
2019-12-02$33.72$33.7249,000——
2019-11-29$34.41$34.4126,000——
2019-11-27$34.82$34.8244,400——
2019-11-26$34.58$34.58112,700——
2019-11-25$34.52$34.5279,500——
2019-11-22$33.16$33.1657,500——
2019-11-21$33.28$33.2853,500——
2019-11-20$33.37$33.3773,700——
2019-11-19$34.01$34.0146,900——
2019-11-18$34.18$34.1830,800——
2019-11-15$34.98$34.9866,900——
2019-11-14$34.63$34.6336,100——
2019-11-13$35.00$35.0050,400——
2019-11-12$35.20$35.2065,100——
2019-11-11$34.85$34.8545,700——
2019-11-08$34.76$34.76100,600——
2019-11-07$35.20$35.20133,500——
2019-11-06$36.21$36.2180,800——
2019-11-05$37.11$37.11147,400——
2019-11-04$34.67$34.67112,500——
2019-11-01$35.46$35.4696,300——
2019-10-31$34.05$34.0580,600——
2019-10-30$34.26$34.2664,200——
2019-10-29$34.12$34.1280,000——
2019-10-28$33.41$33.41109,300——
2019-10-25$32.80$32.8055,800——
2019-10-24$32.61$32.6145,900——
2019-10-23$32.63$32.6331,700——
2019-10-22$32.23$32.2327,600——
2019-10-21$32.24$32.2437,100——
2019-10-18$31.70$31.7053,500——
2019-10-17$32.44$32.4419,500——
2019-10-16$32.17$32.1756,100——
2019-10-15$31.22$31.2262,200——
2019-10-14$31.48$31.4838,600——
2019-10-11$31.38$31.3839,400——
2019-10-10$31.08$31.0834,800——
2019-10-09$30.99$30.9965,600——
2019-10-08$30.57$30.5741,700——
2019-10-07$31.55$31.5542,700——
2019-10-04$31.78$31.7838,100——
2019-10-03$31.77$31.7736,200——
2019-10-02$31.92$31.9281,600——
2019-10-01$32.17$32.1742,500——
2019-09-30$32.74$32.7481,600——
2019-09-27$32.76$32.7632,200——
2019-09-26$33.27$33.2749,300——
2019-09-25$33.77$33.7754,000——
2019-09-24$33.34$33.3434,100——
2019-09-23$34.47$34.4732,300——
2019-09-20$34.88$34.88105,500——
2019-09-19$34.35$34.3541,400——
2019-09-18$34.51$34.5151,000——
2019-09-17$34.80$34.8035,400——
2019-09-16$34.87$34.8787,100——
2019-09-13$35.04$35.0472,700——
2019-09-12$35.12$35.1272,000——
2019-09-11$35.40$35.4069,600——
2019-09-10$34.92$34.9266,400——
2019-09-09$33.77$33.7757,600——
2019-09-06$33.44$33.4467,800——
2019-09-05$33.13$33.1359,900——
2019-09-04$32.24$32.2471,900——
2019-09-03$31.67$31.67117,800——
2019-08-30$31.25$31.2591,800——
2019-08-29$30.75$30.7560,600——
2019-08-28$29.93$29.9345,700——
2019-08-27$29.77$29.7762,000——
2019-08-26$29.78$29.7837,900——
2019-08-23$29.64$29.6466,400——
2019-08-22$30.43$30.4341,900——
2019-08-21$30.46$30.4673,900——
2019-08-20$30.59$30.5932,900——
2019-08-19$31.08$31.0861,500——
2019-08-16$30.67$30.67114,200——
2019-08-15$30.51$30.5141,800——
2019-08-14$31.63$31.63152,600——
2019-08-13$32.06$32.0673,100——
2019-08-12$31.88$31.88114,000——
2019-08-09$32.00$32.00158,500——
2019-08-08$32.31$32.31105,100——
2019-08-07$32.27$32.27242,000——
2019-08-06$36.17$36.17139,800——
2019-08-05$39.14$39.1463,800——
2019-08-02$40.38$40.3857,200——
2019-08-01$40.55$40.5545,500——
2019-07-31$40.74$40.7473,500——
2019-07-30$41.15$41.1525,500——
2019-07-29$40.96$40.9628,200——
2019-07-26$41.36$41.3651,000——
2019-07-25$41.25$41.2526,900——
2019-07-24$41.39$41.3954,100——
2019-07-23$40.37$40.3721,600——
2019-07-22$40.31$40.3122,500——
2019-07-19$40.09$40.0928,900——
2019-07-18$40.35$40.3520,000——
2019-07-17$39.97$39.9775,800——
2019-07-16$40.15$40.1540,100——
2019-07-15$40.33$40.3333,400——
2019-07-12$40.49$40.4930,000——
2019-07-11$40.22$40.2252,000——
2019-07-10$40.36$40.3652,400——
2019-07-09$40.16$40.1645,100——
2019-07-08$40.16$40.1635,400——
2019-07-05$40.60$40.6049,500——
2019-07-03$40.50$40.5022,000——
2019-07-02$40.56$40.5651,000——
2019-07-01$40.79$40.7956,800——
2019-06-28$40.63$40.63163,500——
2019-06-27$38.92$38.9245,300——
2019-06-26$37.91$37.9137,000——
2019-06-25$37.79$37.7948,300——
2019-06-24$38.89$38.8978,700——
2019-06-21$38.79$38.7939,500——
2019-06-20$39.18$39.1847,200——
2019-06-19$38.66$38.6636,400——
2019-06-18$38.62$38.6244,900——
2019-06-17$38.21$38.2150,600——
2019-06-14$37.02$37.0240,700——
2019-06-13$37.64$37.6472,100——
2019-06-12$36.91$36.9156,000——
2019-06-11$37.76$37.7676,200——
2019-06-10$37.89$37.8935,100——
2019-06-07$37.83$37.8332,300——
2019-06-06$37.10$37.1032,300——
2019-06-05$37.20$37.2042,800——
2019-06-04$37.57$37.5777,600——
2019-06-03$36.56$36.5657,700——
2019-05-31$35.82$35.8269,000——
2019-05-30$36.42$36.4242,900——
2019-05-29$35.95$35.9569,800——
2019-05-28$36.60$36.60110,200——
2019-05-24$37.25$37.2536,900——
2019-05-23$37.13$37.1364,800——
2019-05-22$38.30$38.3050,800——
2019-05-21$39.31$39.3171,100——
2019-05-20$39.06$39.0656,000——
2019-05-17$39.47$39.4740,200——
2019-05-16$40.66$40.6642,100——
2019-05-15$40.30$40.3044,100——
2019-05-14$40.26$40.2682,900——
2019-05-13$39.14$39.1480,100——
2019-05-10$40.56$40.5640,600——
2019-05-09$39.90$39.9054,300——
2019-05-08$39.47$39.4768,700——
2019-05-07$40.91$40.9176,900——
2019-05-06$38.35$38.3558,600——
2019-05-03$38.44$38.4442,700——
2019-05-02$37.46$37.4632,800——
2019-05-01$37.28$37.2856,500——
2019-04-30$37.87$37.8746,000——
2019-04-29$37.86$37.8628,500——
2019-04-26$37.60$37.6030,400——
2019-04-25$37.83$37.8344,900——
2019-04-24$37.79$37.7943,900——
2019-04-23$37.18$37.1830,100——
2019-04-22$36.82$36.8248,100——
2019-04-18$37.31$37.3123,500——
2019-04-17$37.47$37.4724,200——
2019-04-16$38.25$38.2543,300——
2019-04-15$37.73$37.7363,900——
2019-04-12$37.61$37.6162,800——
2019-04-11$37.79$37.7955,000——
2019-04-10$37.54$37.5446,000——
2019-04-09$36.53$36.5341,200——
2019-04-08$36.77$36.7732,600——
2019-04-05$36.46$36.4652,300——
2019-04-04$35.95$35.9530,600——
2019-04-03$34.98$34.9897,300——
2019-04-02$34.43$34.4324,100——
2019-04-01$34.57$34.5747,700——
2019-03-29$34.21$34.2158,700——
2019-03-28$34.09$34.0930,000——
2019-03-27$34.54$34.5417,100——
2019-03-26$34.97$34.9742,900——
2019-03-25$34.97$34.9738,800——
2019-03-22$34.40$34.4048,700——
2019-03-21$35.75$35.7530,900——
2019-03-20$35.13$35.1335,800——
2019-03-19$35.11$35.1120,000——
2019-03-18$35.03$35.0357,600——
2019-03-15$34.78$34.78135,300——
2019-03-14$34.61$34.6150,700——
2019-03-13$34.45$34.4523,700——
2019-03-12$34.38$34.3831,900——
2019-03-11$34.82$34.8225,300——
2019-03-08$34.20$34.2027,100——
2019-03-07$34.50$34.5047,900——
2019-03-06$34.03$34.0347,500——
2019-03-05$34.09$34.0923,300——
2019-03-04$34.46$34.4636,500——
2019-03-01$34.95$34.9518,600——
2019-02-28$34.86$34.8636,400——
2019-02-27$35.05$35.0592,300——
2019-02-26$35.30$35.3026,000——
2019-02-25$35.44$35.4468,900——
2019-02-22$35.35$35.3562,700——
2019-02-21$35.01$35.0178,900——
2019-02-20$35.75$35.75128,800——
2019-02-19$34.36$34.36110,700——
2019-02-15$33.72$33.7241,100——
2019-02-14$33.32$33.3231,700——
2019-02-13$33.49$33.4936,300——
2019-02-12$33.07$33.0724,600——
2019-02-11$32.78$32.7820,200——
2019-02-08$32.66$32.6646,200——
2019-02-07$32.92$32.9233,100——
2019-02-06$33.46$33.4622,000——
2019-02-05$33.30$33.3038,200——
2019-02-04$33.01$33.0134,700——
2019-02-01$33.02$33.0228,700——
2019-01-31$33.43$33.4382,700——
2019-01-30$32.75$32.7538,300——
2019-01-29$32.12$32.1232,200——
2019-01-28$32.31$32.3144,100——
2019-01-25$33.06$33.0631,800——
2019-01-24$32.10$32.1037,600——
2019-01-23$31.83$31.8333,200——
2019-01-22$31.69$31.6947,600——
2019-01-18$32.33$32.3344,600——
2019-01-17$31.79$31.7957,000——
2019-01-16$31.42$31.4271,100——
2019-01-15$31.61$31.6177,700——
2019-01-14$31.77$31.7732,900——
2019-01-11$31.91$31.9124,400——
2019-01-10$31.86$31.8628,800——
2019-01-09$31.63$31.6339,200——
2019-01-08$31.21$31.2137,000——
2019-01-07$30.77$30.7797,900——
2019-01-04$30.46$30.4652,800——
2019-01-03$29.21$29.2138,800——
2019-01-02$30.14$30.1487,900——