Vishay Precision Group Stock Price History
NYSE: VPGTechnologyElectrical ProductsUSD
72.63+0.38 (+0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 72.63 -0.05%
VPG price history at a glance
The price history for Vishay Precision Group (VPG) on this page begins on June 21, 2010, when the stock closed at $61.04; it most recently closed at $72.25 on October 5, 2026. The highest price in this record is $151.78, reached on June 29, 2026; the latest close is 52.4% below that peak. Across the 15 complete calendar years in the table, VPG finished higher in 9 and lower in 6. Its best year was 2025 (+67.8%) and its worst was 2015 (-34.7%).
Over roughly 16 years the share price changed +18.4%, a 1.0% compound annual price return (excluding dividends). In the last 12 months alone, VPG has gained 125.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $151.78
- Date of high
- Jun 29, 2026
- Low since 2010
- $10.20
- Date of low
- Jul 5, 2010
- 52-week high
- $151.78
- 52-week low
- $29.08
- Last close
- $72.25
VPG returns
1 week
-3.78%
1 month
+11.70%
3 months
-36.34%
6 months
+46.76%
Year to date
+87.66%
1 year
+125.57%
3 years
+131.72%
5 years
+106.49%
VPG price return, excluding dividends.
VPG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.25 | +83.94% |
| 2025 | 39.28 | +67.79% |
| 2024 | 23.41 | -31.29% |
| 2023 | 34.07 | -11.85% |
| 2022 | 38.65 | +4.12% |
| 2021 | 37.12 | +17.92% |
| 2020 | 31.48 | -6.59% |
| 2019 | 33.70 | +10.64% |
| 2018 | 30.46 | +21.11% |
| 2017 | 25.15 | +33.07% |
| 2016 | 18.90 | +66.96% |
| 2015 | 11.32 | -34.72% |
| 2014 | 17.34 | +11.51% |
| 2013 | 15.55 | +11.87% |
| 2012 | 13.90 | -13.02% |
| 2011 | 15.98 | -15.18% |
| 2010* | 18.84 | -69.13% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
VPG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.67 | 74.73 | 71.25 | 72.25 | -4.10% | |
| 75.80 | 76.50 | 74.14 | 75.34 | -3.30% | |
| 78.62 | 79.00 | 77.44 | 77.91 | -0.19% | |
| 78.79 | 79.00 | 76.47 | 78.06 | -1.28% | |
| 77.34 | 80.24 | 77.19 | 79.07 | +5.30% | |
| 73.46 | 75.75 | 70.97 | 75.09 | +3.23% | |
| 72.49 | 72.91 | 70.25 | 72.74 | +1.45% | |
| 72.70 | 73.18 | 70.72 | 71.70 | +1.16% | |
| 70.47 | 71.94 | 68.09 | 70.88 | -1.05% | |
| 69.80 | 73.30 | 69.45 | 71.63 | +4.46% | |
| 67.65 | 69.78 | 67.10 | 68.57 | -1.80% | |
| 69.24 | 69.90 | 66.83 | 69.83 | -0.11% | |
| 64.41 | 70.59 | 64.21 | 69.91 | +7.64% | |
| 64.60 | 65.34 | 63.26 | 64.95 | +3.67% | |
| 63.33 | 63.61 | 61.66 | 62.65 | +0.95% | |
| 63.54 | 64.25 | 62.00 | 62.06 | +1.67% | |
| 61.97 | 62.81 | 60.31 | 61.04 | +0.76% | |
| 61.99 | 62.71 | 59.47 | 60.58 | +0.15% | |
| 62.36 | 62.68 | 60.12 | 60.49 | -7.47% | |
| 63.24 | 66.80 | 63.24 | 65.37 | +5.91% | |
| 61.85 | 63.45 | 61.54 | 61.72 | -2.43% | |
| 64.35 | 66.00 | 62.81 | 63.26 | -2.20% | |
| 63.74 | 65.92 | 63.46 | 64.68 | +2.65% | |
| 63.00 | 64.56 | 62.16 | 63.01 | +0.40% | |
| 60.93 | 63.00 | 59.37 | 62.76 | +2.30% | |
| 60.35 | 61.76 | 59.00 | 61.35 | +1.49% | |
| 60.07 | 61.27 | 59.73 | 60.45 | -2.20% | |
| 63.49 | 63.53 | 60.09 | 61.81 | -1.18% | |
| 65.70 | 66.68 | 62.27 | 62.55 | -5.54% | |
| 65.67 | 67.02 | 64.59 | 66.22 | +3.37% | |
| 65.29 | 66.24 | 63.89 | 64.06 | -0.61% | |
| 68.40 | 69.00 | 63.91 | 64.45 | -2.58% | |
| 65.00 | 66.49 | 63.50 | 66.16 | -0.68% | |
| 63.32 | 66.89 | 60.62 | 66.61 | +6.99% | |
| 62.86 | 63.50 | 60.85 | 62.26 | -1.38% | |
| 67.94 | 68.65 | 62.59 | 63.13 | -6.87% | |
| 72.85 | 72.85 | 66.08 | 67.79 | -11.07% | |
| 75.00 | 76.58 | 73.71 | 76.23 | +4.83% | |
| 68.56 | 73.03 | 68.56 | 72.72 | +6.74% | |
| 69.60 | 72.86 | 67.75 | 68.13 | -2.85% | |
| 70.89 | 72.76 | 68.80 | 70.13 | +4.45% | |
| 65.40 | 68.98 | 64.93 | 67.14 | +3.48% | |
| 69.70 | 70.79 | 64.37 | 64.88 | -5.41% | |
| 69.00 | 71.27 | 66.30 | 68.59 | +0.79% | |
| 71.40 | 73.30 | 67.67 | 68.05 | -7.49% | |
| 68.22 | 80.00 | 65.41 | 73.56 | -27.17% | |
| 97.42 | 102.12 | 97.00 | 101.00 | +10.26% | |
| 90.00 | 95.09 | 88.00 | 91.60 | -0.49% | |
| 92.71 | 93.99 | 89.56 | 92.05 | +4.70% | |
| 86.90 | 88.72 | 83.84 | 87.92 | +8.20% | |
| 90.51 | 93.16 | 79.76 | 81.26 | -11.56% | |
| 98.09 | 98.27 | 86.17 | 91.88 | -10.19% | |
| 104.82 | 106.35 | 96.02 | 102.31 | -2.04% | |
| 109.92 | 110.61 | 102.59 | 104.44 | -5.52% | |
| 108.00 | 111.13 | 106.89 | 110.54 | +0.28% | |
| 108.58 | 113.36 | 108.50 | 110.23 | -1.95% | |
| 107.75 | 112.67 | 104.77 | 112.42 | +9.64% | |
| 106.54 | 107.88 | 101.09 | 102.54 | -1.30% | |
| 96.30 | 105.35 | 93.34 | 103.89 | +3.21% | |
| 102.91 | 105.00 | 96.77 | 100.66 | -6.42% | |
| 113.47 | 113.50 | 102.43 | 107.56 | -2.99% | |
| 110.45 | 111.96 | 107.88 | 110.87 | +4.92% | |
| 107.10 | 110.50 | 103.87 | 105.67 | -6.24% | |
| 111.91 | 114.73 | 108.73 | 112.70 | -0.70% | |
| 113.50 | 117.01 | 112.01 | 113.49 | +5.13% | |
| 106.90 | 112.29 | 105.79 | 107.95 | -0.46% | |
| 118.44 | 118.44 | 106.50 | 108.45 | -11.83% | |
| 125.49 | 130.48 | 122.17 | 123.00 | +1.16% | |
| 142.81 | 143.94 | 119.48 | 121.59 | -15.57% | |
| 144.00 | 151.24 | 136.52 | 144.01 | -3.94% | |
| 147.70 | 151.78 | 143.39 | 149.91 | +5.50% | |
| 129.58 | 143.03 | 126.01 | 142.09 | +11.16% | |
| 130.75 | 131.51 | 122.83 | 127.82 | -4.63% | |
| 138.27 | 138.87 | 128.50 | 134.02 | +0.47% | |
| 133.56 | 136.15 | 127.49 | 133.39 | -0.58% | |
| 132.88 | 137.59 | 127.45 | 134.17 | -4.79% | |
| 144.50 | 145.90 | 134.87 | 140.92 | -0.30% | |
| 139.42 | 145.10 | 136.11 | 141.34 | +5.91% | |
| 141.95 | 142.55 | 132.97 | 133.45 | -3.60% | |
| 147.96 | 147.96 | 135.85 | 138.44 | -5.20% | |
| 146.66 | 148.39 | 139.40 | 146.03 | +4.67% | |
| 141.42 | 145.03 | 133.18 | 139.52 | -1.54% | |
| 123.00 | 142.22 | 123.00 | 141.70 | +15.91% | |
| 120.00 | 129.29 | 118.52 | 122.25 | -0.33% | |
| 123.82 | 133.15 | 112.39 | 122.66 | +2.25% | |
| 123.22 | 123.22 | 115.23 | 119.96 | +2.08% | |
| 124.00 | 125.98 | 114.10 | 117.51 | -8.37% | |
| 125.27 | 135.00 | 118.83 | 128.24 | -1.30% | |
| 131.48 | 134.33 | 126.99 | 129.93 | -2.26% | |
| 128.00 | 136.21 | 125.21 | 132.93 | +5.30% | |
| 125.00 | 129.72 | 119.46 | 126.24 | +0.74% | |
| 124.04 | 125.96 | 116.20 | 125.31 | +0.05% | |
| 125.00 | 129.57 | 116.62 | 125.25 | -0.53% | |
| 126.44 | 131.68 | 118.31 | 125.92 | +2.03% | |
| 121.37 | 124.40 | 115.00 | 123.41 | +8.48% | |
| 104.89 | 114.11 | 104.08 | 113.76 | +9.34% | |
| 100.18 | 106.41 | 98.01 | 104.04 | +3.31% | |
| 100.07 | 100.73 | 93.13 | 100.71 | +2.82% | |
| 104.40 | 104.40 | 90.01 | 97.95 | -6.90% | |
| 102.82 | 108.00 | 97.43 | 105.21 | +8.11% | |
| 95.70 | 100.75 | 92.79 | 97.32 | -3.01% | |
| 99.60 | 105.17 | 93.32 | 100.34 | +0.74% | |
| 92.37 | 104.50 | 91.85 | 99.60 | +16.40% | |
| 83.94 | 87.88 | 79.15 | 85.57 | +28.48% | |
| 67.67 | 68.70 | 65.84 | 66.60 | -0.95% | |
| 63.92 | 68.86 | 63.45 | 67.24 | +7.70% | |
| 62.92 | 63.64 | 60.77 | 62.43 | -1.79% | |
| 64.69 | 66.12 | 62.06 | 63.57 | -0.59% | |
| 60.51 | 65.52 | 60.51 | 63.95 | +6.53% | |
| 60.64 | 61.83 | 59.09 | 60.03 | -0.32% | |
| 59.95 | 60.68 | 58.74 | 60.22 | -0.33% | |
| 57.35 | 61.94 | 57.28 | 60.42 | +7.38% | |
| 57.78 | 57.80 | 55.20 | 56.27 | -1.64% | |
| 57.33 | 57.93 | 56.40 | 57.21 | -2.34% | |
| 60.75 | 61.18 | 57.00 | 58.58 | -3.37% | |
| 58.54 | 61.46 | 57.73 | 60.62 | +4.90% | |
| 57.30 | 59.91 | 56.01 | 57.79 | +0.84% | |
| 55.61 | 57.79 | 54.85 | 57.31 | +5.31% | |
| 53.24 | 56.70 | 52.77 | 54.42 | +2.37% | |
| 53.43 | 54.39 | 52.81 | 53.16 | -0.11% | |
| 52.37 | 54.10 | 52.00 | 53.22 | +3.58% | |
| 50.51 | 51.71 | 50.51 | 51.38 | +1.14% | |
| 51.46 | 51.62 | 49.91 | 50.80 | -1.93% | |
| 52.16 | 53.04 | 51.59 | 51.80 | -0.31% | |
| 49.70 | 52.76 | 49.70 | 51.96 | +4.13% | |
| 49.85 | 50.13 | 48.88 | 49.90 | +1.36% | |
| 48.90 | 49.62 | 47.94 | 49.23 | +0.31% | |
| 49.93 | 51.00 | 48.11 | 49.08 | +5.03% | |
| 45.73 | 46.87 | 44.37 | 46.73 | +1.32% | |
| 45.66 | 46.68 | 44.80 | 46.12 | +3.02% | |
| 42.18 | 45.34 | 42.18 | 44.77 | +1.82% | |
| 44.39 | 45.62 | 43.84 | 43.97 | +1.27% | |
| 41.75 | 43.56 | 41.40 | 43.42 | +6.74% | |
| 42.16 | 42.19 | 40.33 | 40.68 | -2.09% | |
| 41.52 | 42.02 | 39.75 | 41.55 | -2.28% | |
| 44.19 | 45.49 | 42.32 | 42.52 | -6.55% | |
| 43.29 | 47.51 | 43.29 | 45.50 | +6.38% | |
| 41.92 | 43.59 | 41.72 | 42.77 | +1.47% | |
| 39.66 | 42.56 | 39.66 | 42.15 | +3.72% | |
| 42.67 | 43.08 | 40.26 | 40.64 | -6.12% | |
| 40.06 | 43.70 | 39.16 | 43.29 | +5.33% | |
| 40.53 | 42.26 | 39.79 | 41.10 | +0.69% | |
| 41.32 | 41.53 | 39.74 | 40.82 | -0.83% | |
| 42.11 | 42.59 | 40.61 | 41.16 | +0.37% | |
| 42.34 | 42.59 | 40.21 | 41.01 | -1.68% | |
| 43.14 | 43.52 | 41.60 | 41.71 | -4.95% | |
| 44.07 | 46.08 | 43.73 | 43.88 | -1.48% | |
| 43.87 | 46.33 | 43.87 | 44.54 | +2.23% | |
| 42.24 | 43.72 | 41.00 | 43.57 | +0.25% | |
| 43.07 | 44.47 | 42.15 | 43.46 | -3.40% | |
| 46.23 | 47.40 | 44.08 | 44.99 | -4.24% | |
| 48.53 | 48.53 | 46.47 | 46.98 | -1.26% | |
| 47.00 | 48.30 | 43.31 | 47.58 | -3.33% | |
| 45.12 | 49.72 | 44.24 | 49.22 | +6.84% | |
| 46.36 | 46.36 | 44.77 | 46.07 | -2.52% | |
| 48.20 | 48.20 | 45.18 | 47.26 | -2.17% | |
| 47.47 | 48.43 | 46.56 | 48.31 | +3.25% | |
| 47.73 | 48.59 | 46.45 | 46.79 | -0.04% | |
| 47.57 | 47.57 | 45.52 | 46.81 | -2.17% | |
| 46.03 | 48.48 | 45.45 | 47.85 | +2.00% | |
| 45.38 | 46.93 | 44.59 | 46.91 | +1.91% | |
| 45.70 | 47.70 | 45.51 | 46.03 | +1.37% | |
| 44.16 | 46.42 | 44.01 | 45.41 | +2.74% | |
| 46.66 | 47.49 | 44.08 | 44.20 | -5.31% | |
| 47.26 | 48.80 | 45.27 | 46.68 | +0.54% | |
| 47.76 | 51.18 | 44.23 | 46.43 | -13.36% | |
| 55.25 | 56.25 | 52.95 | 53.59 | -2.69% | |
| 55.42 | 56.25 | 53.60 | 55.07 | -1.63% | |
| 52.86 | 56.14 | 52.76 | 55.98 | +7.57% | |
| 51.57 | 53.39 | 51.28 | 52.04 | -3.45% | |
| 53.11 | 55.81 | 52.10 | 53.90 | +2.04% | |
| 52.10 | 54.61 | 51.20 | 52.82 | +4.30% | |
| 49.43 | 53.90 | 49.39 | 50.64 | +1.12% | |
| 50.90 | 51.55 | 49.78 | 50.08 | -0.60% | |
| 48.50 | 50.55 | 47.99 | 50.38 | +13.55% | |
| 45.51 | 45.83 | 43.25 | 44.37 | -1.36% | |
| 43.15 | 45.10 | 43.00 | 44.98 | +4.73% | |
| 43.00 | 44.36 | 42.76 | 42.95 | -2.70% | |
| 47.65 | 47.65 | 43.80 | 44.14 | -7.64% | |
| 49.82 | 50.50 | 47.26 | 47.79 | +2.09% | |
| 45.00 | 49.88 | 44.50 | 46.81 | +7.07% | |
| 42.46 | 45.98 | 42.15 | 43.72 | +0.25% | |
| 43.76 | 44.45 | 42.56 | 43.61 | -0.21% | |
| 42.30 | 44.40 | 42.30 | 43.70 | +4.47% | |
| 41.50 | 42.29 | 40.74 | 41.83 | +0.77% | |
| 41.73 | 42.30 | 40.85 | 41.51 | -0.10% | |
| 41.28 | 41.87 | 40.54 | 41.55 | -0.29% | |
| 40.38 | 42.03 | 40.12 | 41.67 | +3.19% | |
| 39.68 | 40.81 | 39.26 | 40.38 | +0.87% | |
| 41.30 | 41.65 | 39.60 | 40.03 | -3.17% | |
| 38.93 | 41.38 | 38.51 | 41.34 | +5.08% | |
| 39.46 | 40.60 | 39.17 | 39.34 | +0.15% | |
| 38.80 | 39.50 | 38.25 | 39.28 | +2.03% | |
| 39.22 | 39.22 | 37.67 | 38.50 | -1.10% | |
| 39.22 | 39.73 | 38.66 | 38.93 | -0.66% | |
| 39.51 | 39.81 | 38.75 | 39.19 | -1.26% | |
| 39.33 | 39.78 | 38.78 | 39.69 | +0.56% | |
| 39.11 | 40.32 | 38.99 | 39.47 | +0.25% | |
| 38.59 | 39.58 | 38.13 | 39.37 | +1.65% | |
| 39.16 | 39.50 | 38.45 | 38.73 | -0.08% | |
| 37.94 | 38.86 | 37.55 | 38.76 | +1.47% | |
| 39.65 | 39.65 | 38.05 | 38.20 | +0.39% | |
| 38.52 | 39.28 | 37.64 | 38.05 | -1.35% | |
| 37.97 | 39.03 | 37.97 | 38.57 | +1.34% | |
| 38.21 | 38.62 | 37.59 | 38.06 | +0.37% | |
| 39.22 | 39.86 | 37.89 | 37.92 | -2.74% | |
| 38.20 | 39.44 | 37.44 | 38.99 | +1.70% | |
| 37.03 | 39.23 | 37.03 | 38.34 | +4.24% | |
| 37.29 | 38.14 | 36.36 | 36.78 | -2.93% | |
| 39.10 | 39.10 | 37.76 | 37.89 | -2.87% | |
| 37.32 | 39.20 | 37.12 | 39.01 | +4.53% | |
| 36.33 | 37.76 | 36.33 | 37.32 | +1.61% | |
| 35.35 | 37.00 | 35.34 | 36.73 | +4.97% | |
| 34.63 | 35.40 | 34.37 | 34.99 | +1.54% | |
| 33.83 | 34.57 | 33.70 | 34.46 | +0.94% | |
| 34.13 | 34.77 | 33.74 | 34.14 | +0.26% | |
| 33.57 | 34.45 | 33.30 | 34.05 | +1.16% | |
| 32.84 | 34.61 | 32.22 | 33.66 | +3.76% | |
| 31.40 | 32.70 | 30.88 | 32.44 | +4.21% | |
| 29.34 | 31.69 | 29.14 | 31.13 | +6.32% | |
| 31.57 | 32.52 | 29.08 | 29.28 | -4.31% | |
| 30.39 | 30.86 | 29.98 | 30.60 | +1.02% | |
| 30.00 | 30.76 | 29.96 | 30.29 | -0.43% | |
| 31.79 | 31.86 | 30.37 | 30.42 | -4.79% | |
| 31.42 | 32.46 | 30.95 | 31.95 | -0.31% | |
| 33.42 | 34.02 | 31.71 | 32.05 | -4.47% | |
| 33.49 | 33.82 | 33.00 | 33.55 | -0.18% | |
| 33.97 | 35.29 | 33.21 | 33.61 | -1.70% | |
| 33.45 | 34.54 | 32.97 | 34.19 | +3.73% | |
| 32.99 | 34.20 | 32.70 | 32.96 | -0.45% | |
| 36.22 | 37.04 | 32.84 | 33.11 | -8.26% | |
| 35.48 | 36.73 | 33.99 | 36.09 | +1.12% | |
| 37.20 | 37.77 | 34.18 | 35.69 | -6.10% | |
| 37.83 | 38.27 | 36.67 | 38.01 | +1.47% | |
| 38.10 | 38.35 | 36.59 | 37.46 | -2.27% | |
| 37.87 | 38.90 | 37.67 | 38.33 | +0.52% | |
| 37.19 | 38.50 | 37.19 | 38.13 | +2.86% | |
| 35.95 | 37.30 | 35.51 | 37.07 | +3.09% | |
| 36.87 | 36.95 | 35.88 | 35.96 | -1.45% | |
| 37.75 | 37.97 | 36.36 | 36.49 | -1.80% | |
| 34.88 | 37.34 | 34.88 | 37.16 | +6.69% | |
| 35.30 | 36.28 | 34.31 | 34.83 | -2.03% | |
| 36.75 | 37.61 | 35.27 | 35.55 | -3.55% | |
| 35.31 | 37.31 | 35.04 | 36.86 | +7.24% | |
| 36.09 | 36.49 | 34.32 | 34.37 | -5.86% | |
| 37.54 | 38.01 | 36.10 | 36.51 | -1.30% | |
| 33.56 | 37.19 | 32.91 | 36.99 | +11.52% | |
| 32.17 | 33.44 | 32.17 | 33.17 | +1.28% | |
| 31.66 | 32.90 | 31.43 | 32.75 | +6.50% | |
| 32.85 | 32.98 | 30.66 | 30.75 | -6.39% | |
| 32.00 | 32.89 | 31.74 | 32.85 | +2.56% | |
| 31.85 | 32.65 | 31.36 | 32.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VPG chart for longer ranges.