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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$34.07$34.0794,100——
2023-12-28$33.62$33.6260,900——
2023-12-27$33.46$33.4644,700——
2023-12-26$33.45$33.4531,000——
2023-12-22$33.22$33.2248,400——
2023-12-21$32.98$32.9885,000——
2023-12-20$32.45$32.4590,600——
2023-12-19$32.26$32.2658,400——
2023-12-18$31.54$31.5468,700——
2023-12-15$31.38$31.38177,100——
2023-12-14$32.16$32.16193,000——
2023-12-13$31.45$31.45170,200——
2023-12-12$30.74$30.7457,800——
2023-12-11$31.03$31.03113,300——
2023-12-08$30.74$30.74100,200——
2023-12-07$30.77$30.7772,300——
2023-12-06$30.48$30.4870,900——
2023-12-05$30.40$30.4039,000——
2023-12-04$31.11$31.11112,300——
2023-12-01$30.99$30.9993,800——
2023-11-30$30.49$30.4954,200——
2023-11-29$30.76$30.7639,400——
2023-11-28$30.32$30.3244,300——
2023-11-27$30.65$30.6537,500——
2023-11-24$30.80$30.8026,300——
2023-11-22$30.29$30.2929,300——
2023-11-21$30.23$30.2341,300——
2023-11-20$30.46$30.4655,200——
2023-11-17$30.29$30.2959,600——
2023-11-16$29.85$29.8558,700——
2023-11-15$29.82$29.8252,600——
2023-11-14$29.62$29.6249,500——
2023-11-13$28.67$28.6762,600——
2023-11-10$28.04$28.0476,700——
2023-11-09$28.20$28.2079,100——
2023-11-08$28.70$28.7072,300——
2023-11-07$28.62$28.62111,700——
2023-11-06$31.79$31.7959,700——
2023-11-03$31.63$31.6363,000——
2023-11-02$30.67$30.67100,800——
2023-11-01$30.19$30.1975,100——
2023-10-31$29.92$29.9252,900——
2023-10-30$29.98$29.9845,100——
2023-10-27$30.28$30.2824,900——
2023-10-26$30.99$30.9949,400——
2023-10-25$30.89$30.8939,300——
2023-10-24$31.02$31.0222,800——
2023-10-23$31.26$31.2632,300——
2023-10-20$31.83$31.8339,100——
2023-10-19$31.78$31.7828,500——
2023-10-18$32.01$32.0128,600——
2023-10-17$32.61$32.6144,500——
2023-10-16$32.32$32.3264,500——
2023-10-13$31.18$31.1839,200——
2023-10-12$32.96$32.9657,600——
2023-10-11$33.54$33.5430,300——
2023-10-10$33.70$33.7046,500——
2023-10-09$33.15$33.1534,900——
2023-10-06$33.26$33.2633,100——
2023-10-05$33.12$33.1253,300——
2023-10-04$33.22$33.2237,800——
2023-10-03$32.96$32.9643,700——
2023-10-02$33.51$33.5142,100——
2023-09-29$33.58$33.5833,500——
2023-09-28$34.09$34.0935,900——
2023-09-27$33.48$33.4844,000——
2023-09-26$33.00$33.0022,700——
2023-09-25$33.27$33.2736,900——
2023-09-22$32.84$32.8428,900——
2023-09-21$32.70$32.7043,900——
2023-09-20$32.68$32.6823,900——
2023-09-19$33.52$33.5229,100——
2023-09-18$33.69$33.6916,600——
2023-09-15$33.83$33.8359,600——
2023-09-14$33.93$33.9324,900——
2023-09-13$33.44$33.4424,400——
2023-09-12$33.77$33.7734,400——
2023-09-11$33.87$33.8733,900——
2023-09-08$34.47$34.4734,000——
2023-09-07$34.78$34.7852,500——
2023-09-06$35.14$35.1434,500——
2023-09-05$35.64$35.6440,300——
2023-09-01$36.38$36.3848,200——
2023-08-31$36.02$36.0273,400——
2023-08-30$36.75$36.7559,500——
2023-08-29$35.70$35.7040,800——
2023-08-28$35.37$35.3748,600——
2023-08-25$34.67$34.6729,400——
2023-08-24$34.75$34.7539,700——
2023-08-23$34.77$34.7726,200——
2023-08-22$34.33$34.3332,600——
2023-08-21$34.85$34.8529,800——
2023-08-18$35.05$35.0526,300——
2023-08-17$35.17$35.1729,800——
2023-08-16$34.96$34.9636,400——
2023-08-15$35.57$35.5723,000——
2023-08-14$36.16$36.1631,700——
2023-08-11$36.55$36.5526,400——
2023-08-10$36.52$36.5237,600——
2023-08-09$35.61$35.6149,500——
2023-08-08$37.32$37.3249,900——
2023-08-07$37.45$37.4528,700——
2023-08-04$37.14$37.1450,800——
2023-08-03$37.83$37.8345,400——
2023-08-02$37.06$37.0636,800——
2023-08-01$37.63$37.6333,200——
2023-07-31$37.41$37.4141,300——
2023-07-28$37.00$37.0035,900——
2023-07-27$37.05$37.0553,700——
2023-07-26$37.41$37.4132,900——
2023-07-25$36.90$36.9027,700——
2023-07-24$36.88$36.8828,700——
2023-07-21$37.56$37.5662,500——
2023-07-20$38.29$38.2944,100——
2023-07-19$37.66$37.6651,900——
2023-07-18$37.67$37.6778,000——
2023-07-17$37.07$37.0740,900——
2023-07-14$36.58$36.5835,200——
2023-07-13$36.63$36.6322,200——
2023-07-12$36.80$36.8057,100——
2023-07-11$36.24$36.2440,200——
2023-07-10$36.35$36.3542,700——
2023-07-07$35.88$35.8844,700——
2023-07-06$35.94$35.9440,100——
2023-07-05$36.37$36.3750,600——
2023-07-03$37.71$37.7119,200——
2023-06-30$37.15$37.1526,900——
2023-06-29$36.92$36.9239,600——
2023-06-28$36.00$36.0043,800——
2023-06-27$36.26$36.26218,200——
2023-06-26$36.01$36.01117,800——
2023-06-23$36.37$36.37128,800——
2023-06-22$36.78$36.7839,500——
2023-06-21$37.05$37.0547,100——
2023-06-20$37.03$37.0344,300——
2023-06-16$37.86$37.86127,600——
2023-06-15$38.06$38.06121,100——
2023-06-14$37.00$37.0057,900——
2023-06-13$36.90$36.9046,600——
2023-06-12$36.86$36.8636,500——
2023-06-09$36.78$36.7830,200——
2023-06-08$37.07$37.0748,700——
2023-06-07$36.75$36.7559,100——
2023-06-06$35.76$35.7650,900——
2023-06-05$34.81$34.8146,300——
2023-06-02$35.73$35.7372,200——
2023-06-01$34.19$34.1950,800——
2023-05-31$34.92$34.9299,100——
2023-05-30$34.48$34.4857,300——
2023-05-26$35.09$35.0931,300——
2023-05-25$35.04$35.0439,700——
2023-05-24$35.61$35.6145,200——
2023-05-23$36.22$36.2260,800——
2023-05-22$35.71$35.7142,300——
2023-05-19$35.41$35.4153,200——
2023-05-18$34.45$34.4558,700——
2023-05-17$34.22$34.2249,600——
2023-05-16$33.25$33.2546,800——
2023-05-15$33.87$33.8797,500——
2023-05-12$33.14$33.1455,800——
2023-05-11$33.89$33.8980,700——
2023-05-10$33.49$33.49146,000——
2023-05-09$35.53$35.53177,800——
2023-05-08$38.52$38.5241,200——
2023-05-05$38.49$38.4925,800——
2023-05-04$38.00$38.0031,700——
2023-05-03$38.55$38.5539,600——
2023-05-02$38.06$38.0669,600——
2023-05-01$38.20$38.2074,900——
2023-04-28$37.54$37.5442,100——
2023-04-27$37.65$37.6532,100——
2023-04-26$37.53$37.5341,200——
2023-04-25$37.83$37.8335,900——
2023-04-24$39.03$39.0328,700——
2023-04-21$39.03$39.0338,700——
2023-04-20$39.04$39.0436,000——
2023-04-19$39.94$39.9438,900——
2023-04-18$40.22$40.2254,800——
2023-04-17$40.88$40.8885,300——
2023-04-14$41.13$41.1358,400——
2023-04-13$41.23$41.2333,600——
2023-04-12$41.06$41.0640,600——
2023-04-11$40.87$40.8739,900——
2023-04-10$40.76$40.7674,700——
2023-04-06$40.06$40.0635,300——
2023-04-05$40.13$40.1367,900——
2023-04-04$40.78$40.7856,200——
2023-04-03$41.82$41.8248,700——
2023-03-31$41.76$41.7668,200——
2023-03-30$40.76$40.7667,900——
2023-03-29$40.90$40.9074,600——
2023-03-28$39.78$39.7829,600——
2023-03-27$40.03$40.0335,600——
2023-03-24$39.75$39.7543,800——
2023-03-23$39.96$39.9666,600——
2023-03-22$39.73$39.7345,700——
2023-03-21$40.89$40.8944,700——
2023-03-20$40.20$40.2037,400——
2023-03-17$39.76$39.7680,400——
2023-03-16$41.10$41.1039,700——
2023-03-15$40.76$40.7682,400——
2023-03-14$42.43$42.4370,100——
2023-03-13$42.45$42.4581,200——
2023-03-10$42.88$42.8860,700——
2023-03-09$43.85$43.8543,900——
2023-03-08$43.98$43.9843,300——
2023-03-07$44.09$44.0962,800——
2023-03-06$44.03$44.0387,800——
2023-03-03$44.64$44.64113,000——
2023-03-02$44.32$44.3269,500——
2023-03-01$45.38$45.3889,000——
2023-02-28$43.60$43.60119,100——
2023-02-27$43.55$43.5549,100——
2023-02-24$43.67$43.6750,000——
2023-02-23$44.56$44.5684,000——
2023-02-22$44.18$44.1893,600——
2023-02-21$42.88$42.8887,200——
2023-02-17$42.36$42.36115,900——
2023-02-16$41.22$41.22107,400——
2023-02-15$40.48$40.48170,800——
2023-02-14$43.18$43.1879,300——
2023-02-13$43.55$43.5581,500——
2023-02-10$43.28$43.2850,700——
2023-02-09$43.29$43.2962,100——
2023-02-08$43.54$43.5468,200——
2023-02-07$44.42$44.42189,100——
2023-02-06$43.69$43.6966,300——
2023-02-03$43.92$43.9265,800——
2023-02-02$43.51$43.5143,200——
2023-02-01$43.53$43.53161,100——
2023-01-31$43.18$43.1851,000——
2023-01-30$42.46$42.4631,500——
2023-01-27$42.73$42.7341,600——
2023-01-26$43.38$43.3830,700——
2023-01-25$43.49$43.4932,200——
2023-01-24$44.23$44.2338,800——
2023-01-23$43.99$43.9975,600——
2023-01-20$42.66$42.6666,400——
2023-01-19$41.89$41.8946,300——
2023-01-18$41.87$41.8736,400——
2023-01-17$42.79$42.7957,500——
2023-01-13$41.96$41.96132,300——
2023-01-12$40.50$40.5051,700——
2023-01-11$40.49$40.4924,300——
2023-01-10$40.70$40.7024,000——
2023-01-09$40.49$40.4930,500——
2023-01-06$39.95$39.9543,800——
2023-01-05$39.53$39.5358,000——
2023-01-04$39.06$39.0628,800——
2023-01-03$39.11$39.1131,500——