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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.48$31.4836,000——
2020-12-30$31.66$31.66143,400——
2020-12-29$31.39$31.39129,000——
2020-12-28$30.73$30.73185,500——
2020-12-24$30.08$30.087,900——
2020-12-23$30.41$30.4129,200——
2020-12-22$30.01$30.0125,200——
2020-12-21$30.11$30.1142,100——
2020-12-18$30.33$30.33109,900——
2020-12-17$31.01$31.0161,700——
2020-12-16$30.31$30.3131,100——
2020-12-15$30.76$30.7648,900——
2020-12-14$29.96$29.9628,000——
2020-12-11$30.01$30.0128,500——
2020-12-10$30.13$30.1321,100——
2020-12-09$30.02$30.0240,100——
2020-12-08$30.88$30.8862,700——
2020-12-07$30.54$30.5438,600——
2020-12-04$30.32$30.3234,000——
2020-12-03$29.01$29.0132,400——
2020-12-02$29.10$29.1058,500——
2020-12-01$28.71$28.7158,200——
2020-11-30$29.25$29.2538,400——
2020-11-27$30.05$30.0539,400——
2020-11-25$29.61$29.6118,200——
2020-11-24$29.90$29.9073,300——
2020-11-23$29.40$29.4054,700——
2020-11-20$28.85$28.8537,700——
2020-11-19$28.40$28.4041,000——
2020-11-18$28.52$28.5223,000——
2020-11-17$28.82$28.8236,300——
2020-11-16$29.00$29.0031,100——
2020-11-13$28.27$28.2725,500——
2020-11-12$27.64$27.6428,500——
2020-11-11$28.70$28.7026,600——
2020-11-10$29.19$29.1960,100——
2020-11-09$27.92$27.9248,800——
2020-11-06$26.49$26.4932,300——
2020-11-05$27.13$27.1331,100——
2020-11-04$27.38$27.3835,100——
2020-11-03$28.34$28.34141,500——
2020-11-02$24.45$24.4525,600——
2020-10-30$23.89$23.8939,800——
2020-10-29$23.83$23.8351,400——
2020-10-28$23.92$23.9228,300——
2020-10-27$24.84$24.8427,300——
2020-10-26$25.62$25.6228,800——
2020-10-23$26.21$26.2129,200——
2020-10-22$26.29$26.2929,200——
2020-10-21$25.77$25.77144,200——
2020-10-20$26.21$26.2120,200——
2020-10-19$26.46$26.4625,700——
2020-10-16$27.01$27.0131,300——
2020-10-15$26.98$26.98106,600——
2020-10-14$26.56$26.5646,000——
2020-10-13$26.63$26.6335,200——
2020-10-12$27.24$27.2439,100——
2020-10-09$27.27$27.2716,900——
2020-10-08$27.28$27.2834,300——
2020-10-07$27.13$27.1357,700——
2020-10-06$26.12$26.1241,600——
2020-10-05$26.29$26.2931,600——
2020-10-02$25.86$25.8632,200——
2020-10-01$25.76$25.7655,200——
2020-09-30$25.32$25.3262,600——
2020-09-29$25.13$25.1329,300——
2020-09-28$24.97$24.9731,900——
2020-09-25$24.28$24.2853,800——
2020-09-24$24.16$24.1648,900——
2020-09-23$23.90$23.9075,600——
2020-09-22$24.35$24.3556,600——
2020-09-21$24.31$24.3159,000——
2020-09-18$25.19$25.19109,000——
2020-09-17$25.33$25.3361,100——
2020-09-16$24.94$24.9446,400——
2020-09-15$24.68$24.6838,600——
2020-09-14$24.44$24.4466,400——
2020-09-11$23.68$23.6853,300——
2020-09-10$23.76$23.7657,900——
2020-09-09$24.05$24.0576,700——
2020-09-08$23.89$23.8934,700——
2020-09-04$24.78$24.7860,100——
2020-09-03$24.71$24.7149,600——
2020-09-02$25.38$25.3840,800——
2020-09-01$25.01$25.0154,800——
2020-08-31$24.91$24.9170,200——
2020-08-28$25.31$25.3146,800——
2020-08-27$24.80$24.8027,400——
2020-08-26$25.14$25.1439,700——
2020-08-25$25.60$25.6058,700——
2020-08-24$25.58$25.5871,100——
2020-08-21$24.93$24.93104,500——
2020-08-20$25.00$25.0035,500——
2020-08-19$25.58$25.5867,700——
2020-08-18$25.29$25.2935,500——
2020-08-17$25.91$25.9153,200——
2020-08-14$26.20$26.2027,300——
2020-08-13$26.31$26.3133,200——
2020-08-12$26.57$26.5748,600——
2020-08-11$26.49$26.49149,000——
2020-08-10$26.24$26.2465,700——
2020-08-07$26.59$26.5931,300——
2020-08-06$26.18$26.1856,900——
2020-08-05$26.26$26.2666,400——
2020-08-04$26.42$26.42105,200——
2020-08-03$25.54$25.5474,700——
2020-07-31$25.45$25.4598,700——
2020-07-30$25.30$25.3072,300——
2020-07-29$24.91$24.9150,200——
2020-07-28$24.11$24.1184,700——
2020-07-27$24.49$24.4962,400——
2020-07-24$24.10$24.1045,100——
2020-07-23$24.35$24.3551,100——
2020-07-22$24.35$24.35107,300——
2020-07-21$24.46$24.4640,300——
2020-07-20$24.35$24.3562,600——
2020-07-17$24.49$24.4963,000——
2020-07-16$24.54$24.5452,000——
2020-07-15$24.71$24.7172,800——
2020-07-14$23.79$23.7984,800——
2020-07-13$23.57$23.5763,800——
2020-07-10$23.07$23.0745,300——
2020-07-09$22.76$22.7663,200——
2020-07-08$23.18$23.1870,500——
2020-07-07$23.15$23.15138,600——
2020-07-06$23.83$23.8371,300——
2020-07-02$23.51$23.5162,700——
2020-07-01$23.50$23.5079,900——
2020-06-30$24.58$24.58111,500——
2020-06-29$23.44$23.44124,800——
2020-06-26$22.27$22.27494,300——
2020-06-25$23.15$23.1573,700——
2020-06-24$22.88$22.88116,800——
2020-06-23$23.16$23.16120,500——
2020-06-22$23.41$23.4199,400——
2020-06-19$23.45$23.45145,000——
2020-06-18$23.46$23.46132,200——
2020-06-17$23.83$23.83113,700——
2020-06-16$23.79$23.79156,800——
2020-06-15$23.57$23.57111,500——
2020-06-12$23.24$23.24105,000——
2020-06-11$23.33$23.33194,000——
2020-06-10$23.64$23.64936,300——
2020-06-09$24.98$24.9868,500——
2020-06-08$26.54$26.5472,200——
2020-06-05$26.34$26.3466,100——
2020-06-04$25.40$25.4069,700——
2020-06-03$24.87$24.8789,800——
2020-06-02$23.58$23.5887,900——
2020-06-01$23.06$23.0658,700——
2020-05-29$23.62$23.6275,100——
2020-05-28$23.76$23.7654,400——
2020-05-27$24.22$24.22108,400——
2020-05-26$23.06$23.0680,900——
2020-05-22$21.99$21.9944,200——
2020-05-21$22.22$22.2263,700——
2020-05-20$22.51$22.5175,400——
2020-05-19$21.53$21.5368,800——
2020-05-18$21.72$21.72121,900——
2020-05-15$20.14$20.1485,800——
2020-05-14$20.11$20.1168,500——
2020-05-13$20.47$20.4754,900——
2020-05-12$21.22$21.2259,800——
2020-05-11$22.06$22.0669,800——
2020-05-08$22.96$22.9653,100——
2020-05-07$22.42$22.4250,100——
2020-05-06$22.34$22.3465,800——
2020-05-05$22.78$22.7896,400——
2020-05-04$22.33$22.3363,900——
2020-05-01$21.43$21.4378,500——
2020-04-30$23.12$23.1247,500——
2020-04-29$24.26$24.2696,300——
2020-04-28$21.99$21.99138,900——
2020-04-27$22.35$22.3539,900——
2020-04-24$20.98$20.9842,600——
2020-04-23$20.88$20.8851,500——
2020-04-22$20.93$20.9351,900——
2020-04-21$20.46$20.4649,300——
2020-04-20$21.24$21.2447,800——
2020-04-17$21.20$21.2070,600——
2020-04-16$20.35$20.3570,900——
2020-04-15$21.02$21.0249,900——
2020-04-14$21.43$21.4363,600——
2020-04-13$21.50$21.5034,100——
2020-04-09$22.47$22.4747,800——
2020-04-08$22.46$22.4645,900——
2020-04-07$21.52$21.5244,600——
2020-04-06$21.30$21.3067,500——
2020-04-03$18.91$18.9152,900——
2020-04-02$19.49$19.4972,700——
2020-04-01$19.68$19.68125,600——
2020-03-31$20.08$20.08139,700——
2020-03-30$20.50$20.50130,900——
2020-03-27$19.28$19.2872,200——
2020-03-26$20.99$20.9998,100——
2020-03-25$20.99$20.9948,400——
2020-03-24$20.84$20.84107,100——
2020-03-23$18.28$18.28160,500——
2020-03-20$17.95$17.95129,800——
2020-03-19$18.60$18.6097,200——
2020-03-18$17.78$17.78125,100——
2020-03-17$20.16$20.1699,400——
2020-03-16$18.73$18.7381,000——
2020-03-13$22.47$22.47121,300——
2020-03-12$22.35$22.35225,100——
2020-03-11$24.08$24.0874,900——
2020-03-10$23.59$23.59130,500——
2020-03-09$23.67$23.67119,100——
2020-03-06$26.78$26.7875,500——
2020-03-05$27.16$27.1685,900——
2020-03-04$27.69$27.69152,700——
2020-03-03$27.54$27.5489,700——
2020-03-02$27.44$27.44286,400——
2020-02-28$27.47$27.47101,300——
2020-02-27$27.45$27.4582,400——
2020-02-26$28.37$28.3785,300——
2020-02-25$28.86$28.8692,000——
2020-02-24$29.98$29.9883,100——
2020-02-21$30.59$30.5992,300——
2020-02-20$30.99$30.99133,800——
2020-02-19$32.02$32.02216,100——
2020-02-18$33.41$33.4141,600——
2020-02-14$33.77$33.7737,200——
2020-02-13$34.14$34.1461,300——
2020-02-12$34.52$34.5227,300——
2020-02-11$34.65$34.6549,500——
2020-02-10$33.30$33.3039,300——
2020-02-07$33.65$33.6539,500——
2020-02-06$34.30$34.3052,600——
2020-02-05$34.36$34.3652,400——
2020-02-04$34.29$34.2935,300——
2020-02-03$34.20$34.2074,400——
2020-01-31$34.54$34.5467,800——
2020-01-30$34.67$34.6742,400——
2020-01-29$34.54$34.5441,100——
2020-01-28$34.77$34.7723,300——
2020-01-27$34.50$34.5032,800——
2020-01-24$34.93$34.9333,300——
2020-01-23$35.01$35.0152,200——
2020-01-22$35.27$35.2785,700——
2020-01-21$35.44$35.4460,900——
2020-01-17$35.70$35.7037,000——
2020-01-16$35.66$35.6658,900——
2020-01-15$34.94$34.9445,800——
2020-01-14$34.33$34.3338,100——
2020-01-13$34.56$34.5646,100——
2020-01-10$33.56$33.5635,200——
2020-01-09$33.48$33.4833,900——
2020-01-08$33.22$33.2237,600——
2020-01-07$33.39$33.3931,100——
2020-01-06$33.51$33.5120,000——
2020-01-03$33.70$33.7030,800——
2020-01-02$34.20$34.2040,000——