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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.12$37.1222,700——
2021-12-30$37.25$37.2522,700——
2021-12-29$37.24$37.2430,900——
2021-12-28$37.30$37.3028,300——
2021-12-27$37.09$37.0935,400——
2021-12-23$36.46$36.4650,400——
2021-12-22$36.28$36.2831,400——
2021-12-21$35.51$35.5143,900——
2021-12-20$34.80$34.8036,200——
2021-12-17$35.15$35.1569,900——
2021-12-16$35.64$35.6449,500——
2021-12-15$35.40$35.4051,600——
2021-12-14$34.30$34.3033,200——
2021-12-13$34.33$34.3324,400——
2021-12-10$34.37$34.3719,800——
2021-12-09$34.21$34.2128,600——
2021-12-08$35.37$35.3718,500——
2021-12-07$35.15$35.1515,700——
2021-12-06$34.94$34.9415,600——
2021-12-03$34.49$34.4937,300——
2021-12-02$35.18$35.1884,600——
2021-12-01$33.85$33.8537,600——
2021-11-30$34.33$34.3358,300——
2021-11-29$35.15$35.1531,600——
2021-11-26$34.90$34.9022,200——
2021-11-24$36.57$36.5718,200——
2021-11-23$36.88$36.8826,200——
2021-11-22$36.73$36.7338,400——
2021-11-19$37.00$37.0072,200——
2021-11-18$37.87$37.8741,800——
2021-11-17$37.61$37.6122,400——
2021-11-16$38.30$38.3021,500——
2021-11-15$38.45$38.4544,500——
2021-11-12$38.23$38.2332,100——
2021-11-11$37.58$37.5823,100——
2021-11-10$37.88$37.8824,200——
2021-11-09$37.89$37.8934,400——
2021-11-08$37.53$37.5370,500——
2021-11-05$36.99$36.9986,300——
2021-11-04$36.22$36.2269,700——
2021-11-03$35.88$35.8840,300——
2021-11-02$35.31$35.3123,400——
2021-11-01$35.66$35.6667,000——
2021-10-29$34.09$34.0925,300——
2021-10-28$34.00$34.0016,700——
2021-10-27$33.60$33.6041,700——
2021-10-26$34.28$34.2835,300——
2021-10-25$35.11$35.1159,400——
2021-10-22$34.39$34.3923,100——
2021-10-21$35.04$35.0426,800——
2021-10-20$35.16$35.1650,400——
2021-10-19$35.32$35.3239,000——
2021-10-18$35.01$35.0136,900——
2021-10-15$34.99$34.9955,700——
2021-10-14$35.34$35.3436,500——
2021-10-13$34.94$34.9419,800——
2021-10-12$35.09$35.0922,300——
2021-10-11$35.06$35.0622,700——
2021-10-08$35.26$35.2616,500——
2021-10-07$35.52$35.5225,000——
2021-10-06$35.22$35.2248,600——
2021-10-05$35.43$35.4323,200——
2021-10-04$35.22$35.2259,800——
2021-10-01$35.26$35.2641,600——
2021-09-30$34.77$34.7735,700——
2021-09-29$35.23$35.2353,500——
2021-09-28$35.26$35.2636,000——
2021-09-27$35.83$35.8363,600——
2021-09-24$35.80$35.8026,500——
2021-09-23$35.97$35.9731,700——
2021-09-22$35.84$35.8435,600——
2021-09-21$35.53$35.5356,900——
2021-09-20$35.67$35.6797,400——
2021-09-17$36.26$36.26112,000——
2021-09-16$36.25$36.2559,600——
2021-09-15$36.40$36.4061,300——
2021-09-14$36.50$36.5063,400——
2021-09-13$36.62$36.6250,600——
2021-09-10$36.25$36.2533,500——
2021-09-09$36.21$36.2139,900——
2021-09-08$36.00$36.0058,100——
2021-09-07$36.66$36.6626,000——
2021-09-03$36.91$36.9125,200——
2021-09-02$37.00$37.0024,000——
2021-09-01$37.07$37.0735,900——
2021-08-31$37.37$37.3740,500——
2021-08-30$37.50$37.5034,300——
2021-08-27$37.86$37.8627,400——
2021-08-26$37.23$37.2334,100——
2021-08-25$37.38$37.3827,600——
2021-08-24$37.77$37.7732,100——
2021-08-23$38.18$38.1825,800——
2021-08-20$37.83$37.8382,900——
2021-08-19$37.50$37.5049,100——
2021-08-18$38.59$38.5972,400——
2021-08-17$38.54$38.5466,800——
2021-08-16$38.17$38.1739,500——
2021-08-13$38.08$38.0829,300——
2021-08-12$39.04$39.0447,600——
2021-08-11$38.44$38.4446,400——
2021-08-10$39.04$39.04102,800——
2021-08-09$36.43$36.4349,100——
2021-08-06$36.68$36.6843,900——
2021-08-05$36.15$36.1536,700——
2021-08-04$35.80$35.8069,100——
2021-08-03$35.75$35.7545,900——
2021-08-02$36.18$36.1831,000——
2021-07-30$36.33$36.3327,700——
2021-07-29$36.21$36.2128,100——
2021-07-28$35.53$35.5322,200——
2021-07-27$35.32$35.3223,500——
2021-07-26$35.95$35.95123,500——
2021-07-23$35.25$35.2526,600——
2021-07-22$35.13$35.1323,400——
2021-07-21$35.88$35.8864,500——
2021-07-20$35.33$35.3366,100——
2021-07-19$35.08$35.0884,400——
2021-07-16$35.29$35.29154,500——
2021-07-15$34.53$34.5364,800——
2021-07-14$35.05$35.0537,900——
2021-07-13$35.00$35.0034,300——
2021-07-12$35.30$35.3029,300——
2021-07-09$35.40$35.4046,400——
2021-07-08$34.36$34.3678,800——
2021-07-07$34.34$34.3499,500——
2021-07-06$34.20$34.2083,100——
2021-07-02$34.61$34.6149,500——
2021-07-01$34.60$34.6089,100——
2021-06-30$34.04$34.0486,500——
2021-06-29$34.30$34.3072,600——
2021-06-28$34.07$34.0748,200——
2021-06-25$34.35$34.35143,800——
2021-06-24$34.26$34.2631,100——
2021-06-23$34.05$34.0542,500——
2021-06-22$34.00$34.0054,100——
2021-06-21$34.27$34.2761,000——
2021-06-18$33.31$33.31157,500——
2021-06-17$35.34$35.3484,800——
2021-06-16$35.35$35.3568,600——
2021-06-15$35.51$35.5121,700——
2021-06-14$35.62$35.6242,200——
2021-06-11$35.71$35.7135,900——
2021-06-10$35.61$35.6137,200——
2021-06-09$35.90$35.9047,300——
2021-06-08$36.21$36.2180,100——
2021-06-07$35.42$35.4258,500——
2021-06-04$34.73$34.7343,400——
2021-06-03$34.05$34.0555,300——
2021-06-02$35.33$35.33109,200——
2021-06-01$33.23$33.2343,600——
2021-05-28$32.60$32.6034,200——
2021-05-27$32.27$32.2795,600——
2021-05-26$32.47$32.4781,300——
2021-05-25$32.46$32.4659,900——
2021-05-24$33.82$33.8229,300——
2021-05-21$33.83$33.8324,800——
2021-05-20$33.52$33.5227,200——
2021-05-19$33.34$33.3418,700——
2021-05-18$34.01$34.0129,600——
2021-05-17$34.45$34.4538,000——
2021-05-14$34.60$34.6052,100——
2021-05-13$33.61$33.6131,100——
2021-05-12$33.08$33.0854,900——
2021-05-11$33.85$33.8540,400——
2021-05-10$32.96$32.9645,400——
2021-05-07$32.82$32.8234,100——
2021-05-06$32.55$32.5554,400——
2021-05-05$31.84$31.8416,000——
2021-05-04$32.08$32.0833,800——
2021-05-03$32.35$32.3526,900——
2021-04-30$31.88$31.8835,400——
2021-04-29$32.55$32.5526,000——
2021-04-28$32.81$32.8123,600——
2021-04-27$33.00$33.0076,200——
2021-04-26$33.02$33.0243,800——
2021-04-23$32.40$32.4047,000——
2021-04-22$31.32$31.3246,300——
2021-04-21$31.24$31.2449,700——
2021-04-20$30.83$30.8349,800——
2021-04-19$30.73$30.7347,500——
2021-04-16$31.01$31.0142,200——
2021-04-15$30.97$30.9716,300——
2021-04-14$31.04$31.0433,200——
2021-04-13$31.03$31.0346,500——
2021-04-12$31.36$31.3627,600——
2021-04-09$31.50$31.5043,300——
2021-04-08$31.62$31.6230,900——
2021-04-07$31.25$31.2543,000——
2021-04-06$31.61$31.6144,700——
2021-04-05$31.36$31.3634,800——
2021-04-01$31.20$31.2046,300——
2021-03-31$30.81$30.8152,500——
2021-03-30$31.10$31.1038,000——
2021-03-29$30.92$30.9253,600——
2021-03-26$31.46$31.4682,400——
2021-03-25$30.21$30.2154,900——
2021-03-24$29.81$29.8190,900——
2021-03-23$29.55$29.5560,200——
2021-03-22$31.35$31.3539,600——
2021-03-19$31.85$31.85160,400——
2021-03-18$32.19$32.1939,700——
2021-03-17$32.92$32.9246,900——
2021-03-16$32.64$32.6456,400——
2021-03-15$33.82$33.8235,300——
2021-03-12$34.34$34.3437,800——
2021-03-11$34.24$34.2442,300——
2021-03-10$33.73$33.7348,900——
2021-03-09$33.63$33.6347,700——
2021-03-08$33.57$33.5752,500——
2021-03-05$33.35$33.3575,600——
2021-03-04$33.15$33.15184,200——
2021-03-03$33.18$33.1844,300——
2021-03-02$33.14$33.1433,800——
2021-03-01$33.84$33.8468,500——
2021-02-26$32.32$32.3245,700——
2021-02-25$32.72$32.7256,300——
2021-02-24$33.32$33.3248,600——
2021-02-23$32.52$32.5271,600——
2021-02-22$33.12$33.1236,500——
2021-02-19$33.03$33.0350,800——
2021-02-18$32.85$32.8541,200——
2021-02-17$33.47$33.4783,000——
2021-02-16$34.98$34.9860,400——
2021-02-12$34.43$34.4336,000——
2021-02-11$34.28$34.2859,300——
2021-02-10$34.45$34.4541,900——
2021-02-09$35.01$35.0143,800——
2021-02-08$34.99$34.9936,500——
2021-02-05$33.67$33.6738,300——
2021-02-04$33.38$33.3829,000——
2021-02-03$32.83$32.8333,700——
2021-02-02$33.02$33.0232,700——
2021-02-01$32.33$32.3354,200——
2021-01-29$31.99$31.9955,700——
2021-01-28$32.30$32.3051,700——
2021-01-27$33.32$33.3282,700——
2021-01-26$33.98$33.9850,000——
2021-01-25$33.76$33.7647,700——
2021-01-22$33.74$33.7445,100——
2021-01-21$33.36$33.3659,600——
2021-01-20$33.84$33.8439,400——
2021-01-19$33.98$33.9860,300——
2021-01-15$34.14$34.1455,200——
2021-01-14$35.91$35.9130,300——
2021-01-13$36.15$36.1575,000——
2021-01-12$36.70$36.70173,500——
2021-01-11$35.70$35.7093,900——
2021-01-08$34.31$34.31188,000——
2021-01-07$34.56$34.5693,600——
2021-01-06$34.20$34.20116,400——
2021-01-05$32.45$32.4548,300——
2021-01-04$31.45$31.4578,400——