Vuzix Stock Price History
NASDAQ: VUZITechnologyRadio And Television Broadcasting And Communications EquipmentUSD
2.56+0.02 (+0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VUZI price history at a glance
The price history for Vuzix (VUZI) on this page begins on April 5, 2010, when the stock closed at $12.75; it most recently closed at $2.56 on October 5, 2026. The highest price in this record is $32.43, reached on April 5, 2021; the latest close is 92.1% below that peak. Across the 15 complete calendar years in the table, VUZI finished higher in 4 and lower in 11. Its best year was 2020 (+301.8%) and its worst was 2022 (-58.0%).
Over roughly 17 years the share price changed -79.9%, a -9.3% compound annual price return (excluding dividends). In the last 12 months alone, VUZI has lost 27.3%. 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
- $32.43
- Date of high
- Apr 5, 2021
- Low since 2010
- $0.83
- Date of low
- Aug 12, 2024
- 52-week high
- $5.62
- 52-week low
- $1.97
- Last close
- $2.56
VUZI returns
1 week
-14.09%
1 month
+4.92%
3 months
+2.40%
6 months
+6.67%
Year to date
-32.28%
1 year
-27.27%
3 years
-18.99%
5 years
-74.19%
VUZI price return, excluding dividends.
VUZI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.56 | -33.51% |
| 2025 | 3.85 | -12.30% |
| 2024 | 4.39 | +110.05% |
| 2023 | 2.09 | -42.58% |
| 2022 | 3.64 | -58.02% |
| 2021 | 8.67 | -4.52% |
| 2020 | 9.08 | +301.77% |
| 2019 | 2.26 | -55.69% |
| 2018 | 5.10 | -18.40% |
| 2017 | 6.25 | -8.09% |
| 2016 | 6.80 | -10.41% |
| 2015 | 7.59 | +80.29% |
| 2014 | 4.21 | -5.18% |
| 2013 | 4.44 | -40.80% |
| 2012 | 7.50 | +100.00% |
| 2011 | 3.75 | -28.57% |
| 2010* | 5.25 | -58.82% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
VUZI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.55 | 2.60 | 2.50 | 2.56 | +0.79% | |
| 2.70 | 2.70 | 2.51 | 2.54 | -5.58% | |
| 2.91 | 2.91 | 2.69 | 2.69 | -8.19% | |
| 3.03 | 3.09 | 2.92 | 2.93 | -1.68% | |
| 2.98 | 3.00 | 2.90 | 2.98 | 0.00% | |
| 2.98 | 3.18 | 2.88 | 2.98 | +3.11% | |
| 2.98 | 3.08 | 2.86 | 2.89 | +3.58% | |
| 2.78 | 2.92 | 2.77 | 2.79 | +0.72% | |
| 2.79 | 2.88 | 2.67 | 2.77 | 0.00% | |
| 2.87 | 2.93 | 2.76 | 2.77 | -5.78% | |
| 2.76 | 2.94 | 2.67 | 2.94 | +7.30% | |
| 2.78 | 2.80 | 2.67 | 2.74 | -3.86% | |
| 2.99 | 3.15 | 2.85 | 2.85 | -3.72% | |
| 3.05 | 3.15 | 2.94 | 2.96 | -2.63% | |
| 2.78 | 3.06 | 2.73 | 3.04 | +10.55% | |
| 2.76 | 2.83 | 2.68 | 2.75 | 0.00% | |
| 2.61 | 2.80 | 2.58 | 2.75 | +7.00% | |
| 2.52 | 2.62 | 2.52 | 2.57 | +1.18% | |
| 2.48 | 2.55 | 2.47 | 2.54 | +2.01% | |
| 2.49 | 2.57 | 2.47 | 2.49 | -1.97% | |
| 2.59 | 2.68 | 2.54 | 2.54 | 0.00% | |
| 2.41 | 2.56 | 2.39 | 2.54 | +4.10% | |
| 2.47 | 2.50 | 2.43 | 2.44 | -2.40% | |
| 2.42 | 2.53 | 2.40 | 2.50 | +2.46% | |
| 2.46 | 2.51 | 2.41 | 2.44 | 0.00% | |
| 2.48 | 2.48 | 2.40 | 2.44 | 0.00% | |
| 2.45 | 2.46 | 2.37 | 2.44 | +0.83% | |
| 2.56 | 2.60 | 2.41 | 2.42 | -7.28% | |
| 2.59 | 2.63 | 2.55 | 2.61 | +0.77% | |
| 2.61 | 2.67 | 2.59 | 2.59 | -1.15% | |
| 2.66 | 2.75 | 2.61 | 2.62 | -1.50% | |
| 2.73 | 2.77 | 2.66 | 2.66 | -2.92% | |
| 2.80 | 2.82 | 2.71 | 2.74 | -1.44% | |
| 2.90 | 2.90 | 2.76 | 2.78 | -5.44% | |
| 3.03 | 3.09 | 2.89 | 2.94 | -1.67% | |
| 2.99 | 3.15 | 2.90 | 2.99 | -0.66% | |
| 3.05 | 3.08 | 2.79 | 3.01 | -2.27% | |
| 3.25 | 3.35 | 2.97 | 3.08 | -0.32% | |
| 3.03 | 3.15 | 2.63 | 3.09 | -0.32% | |
| 2.40 | 3.10 | 2.34 | 3.10 | +17.42% | |
| 2.66 | 2.73 | 2.59 | 2.64 | +0.76% | |
| 2.69 | 2.72 | 2.62 | 2.62 | -0.76% | |
| 2.64 | 2.72 | 2.63 | 2.64 | +1.15% | |
| 2.72 | 2.75 | 2.60 | 2.61 | -2.97% | |
| 2.63 | 2.70 | 2.56 | 2.69 | +4.26% | |
| 2.55 | 2.68 | 2.52 | 2.58 | +0.78% | |
| 2.64 | 2.64 | 2.55 | 2.56 | -3.03% | |
| 2.49 | 2.65 | 2.47 | 2.64 | +10.00% | |
| 2.35 | 2.47 | 2.32 | 2.40 | +3.00% | |
| 2.38 | 2.45 | 2.27 | 2.33 | 0.00% | |
| 2.19 | 2.34 | 2.17 | 2.33 | +8.88% | |
| 2.22 | 2.23 | 2.12 | 2.14 | -4.89% | |
| 2.29 | 2.29 | 2.10 | 2.25 | -3.02% | |
| 2.33 | 2.37 | 2.22 | 2.32 | +1.31% | |
| 2.36 | 2.36 | 2.25 | 2.29 | -0.43% | |
| 2.38 | 2.45 | 2.27 | 2.30 | -4.96% | |
| 2.43 | 2.55 | 2.40 | 2.42 | -1.22% | |
| 2.33 | 2.47 | 2.33 | 2.45 | +6.99% | |
| 2.33 | 2.38 | 2.28 | 2.29 | +1.33% | |
| 2.25 | 2.30 | 2.18 | 2.26 | -2.59% | |
| 2.40 | 2.41 | 2.30 | 2.32 | -3.73% | |
| 2.35 | 2.49 | 2.33 | 2.41 | +3.43% | |
| 2.30 | 2.44 | 2.30 | 2.33 | +1.30% | |
| 2.46 | 2.46 | 2.26 | 2.30 | -8.00% | |
| 2.44 | 2.52 | 2.43 | 2.50 | +2.46% | |
| 2.43 | 2.48 | 2.41 | 2.44 | +1.67% | |
| 2.45 | 2.49 | 2.36 | 2.40 | -2.83% | |
| 2.68 | 2.69 | 2.47 | 2.47 | -9.19% | |
| 2.80 | 2.89 | 2.70 | 2.72 | -2.86% | |
| 2.76 | 2.95 | 2.74 | 2.80 | +1.08% | |
| 2.81 | 2.91 | 2.75 | 2.77 | -4.48% | |
| 2.73 | 2.98 | 2.73 | 2.90 | +6.23% | |
| 2.78 | 2.84 | 2.65 | 2.73 | -0.36% | |
| 2.72 | 2.82 | 2.68 | 2.74 | -0.36% | |
| 2.87 | 2.88 | 2.68 | 2.75 | -2.14% | |
| 3.07 | 3.14 | 2.78 | 2.81 | -8.77% | |
| 3.04 | 3.17 | 3.02 | 3.08 | -2.53% | |
| 3.30 | 3.30 | 3.09 | 3.16 | -4.53% | |
| 3.39 | 3.46 | 3.23 | 3.31 | +1.53% | |
| 3.35 | 3.51 | 3.20 | 3.26 | -2.10% | |
| 3.51 | 3.74 | 3.32 | 3.33 | -2.06% | |
| 3.38 | 3.59 | 3.25 | 3.40 | +8.97% | |
| 3.17 | 3.28 | 2.96 | 3.12 | -1.58% | |
| 3.03 | 3.20 | 2.97 | 3.17 | +5.67% | |
| 3.18 | 3.24 | 2.98 | 3.00 | -5.96% | |
| 3.45 | 3.58 | 3.06 | 3.19 | -6.73% | |
| 3.70 | 3.70 | 3.38 | 3.42 | -6.30% | |
| 4.11 | 4.16 | 3.61 | 3.65 | -13.71% | |
| 4.03 | 4.35 | 4.01 | 4.23 | +2.92% | |
| 4.54 | 4.55 | 4.11 | 4.11 | -10.07% | |
| 4.16 | 4.74 | 4.16 | 4.57 | +7.53% | |
| 4.40 | 4.54 | 4.04 | 4.25 | -7.61% | |
| 4.52 | 4.95 | 4.22 | 4.60 | +2.22% | |
| 4.64 | 4.70 | 4.41 | 4.50 | -4.86% | |
| 4.79 | 4.88 | 4.55 | 4.73 | -2.47% | |
| 5.19 | 5.25 | 4.46 | 4.85 | -5.64% | |
| 4.76 | 5.62 | 4.75 | 5.14 | +9.36% | |
| 4.52 | 4.82 | 4.26 | 4.70 | +3.98% | |
| 4.00 | 4.68 | 3.98 | 4.52 | +9.98% | |
| 3.55 | 4.24 | 3.54 | 4.11 | +12.60% | |
| 3.16 | 3.82 | 3.15 | 3.65 | +21.67% | |
| 2.42 | 3.08 | 2.41 | 3.00 | -2.60% | |
| 3.02 | 3.16 | 2.97 | 3.08 | +1.99% | |
| 2.90 | 3.06 | 2.80 | 3.02 | +4.14% | |
| 3.00 | 3.06 | 2.87 | 2.90 | -4.92% | |
| 3.08 | 3.25 | 3.05 | 3.05 | -1.93% | |
| 2.86 | 3.15 | 2.85 | 3.11 | +8.74% | |
| 2.86 | 2.96 | 2.77 | 2.86 | -0.69% | |
| 2.70 | 2.91 | 2.66 | 2.88 | +6.27% | |
| 2.66 | 2.76 | 2.62 | 2.71 | +1.88% | |
| 2.84 | 2.91 | 2.64 | 2.66 | -6.34% | |
| 2.84 | 2.88 | 2.73 | 2.84 | -1.39% | |
| 2.42 | 2.90 | 2.40 | 2.88 | +21.01% | |
| 2.37 | 2.41 | 2.35 | 2.38 | -1.24% | |
| 2.33 | 2.42 | 2.26 | 2.41 | +2.99% | |
| 2.43 | 2.45 | 2.33 | 2.34 | -5.26% | |
| 2.43 | 2.49 | 2.38 | 2.47 | +3.35% | |
| 2.52 | 2.53 | 2.38 | 2.39 | -5.16% | |
| 2.50 | 2.59 | 2.50 | 2.52 | +1.61% | |
| 2.66 | 2.71 | 2.47 | 2.48 | -6.42% | |
| 2.60 | 2.71 | 2.56 | 2.65 | +1.53% | |
| 2.70 | 2.77 | 2.60 | 2.61 | -0.38% | |
| 2.61 | 2.66 | 2.56 | 2.62 | +0.38% | |
| 2.56 | 2.67 | 2.53 | 2.61 | +1.56% | |
| 2.49 | 2.58 | 2.47 | 2.57 | +3.63% | |
| 2.38 | 2.50 | 2.37 | 2.48 | +3.33% | |
| 2.40 | 2.46 | 2.35 | 2.40 | 0.00% | |
| 2.43 | 2.46 | 2.39 | 2.40 | -1.64% | |
| 2.50 | 2.50 | 2.42 | 2.44 | +3.83% | |
| 2.45 | 2.49 | 2.30 | 2.35 | -6.00% | |
| 2.39 | 2.54 | 2.38 | 2.50 | +5.93% | |
| 2.22 | 2.38 | 2.21 | 2.36 | +0.43% | |
| 2.35 | 2.45 | 2.34 | 2.35 | +1.73% | |
| 2.13 | 2.32 | 2.13 | 2.31 | +11.59% | |
| 2.20 | 2.23 | 2.04 | 2.07 | -4.61% | |
| 2.23 | 2.30 | 2.16 | 2.17 | -3.56% | |
| 2.37 | 2.47 | 2.23 | 2.25 | -7.02% | |
| 2.46 | 2.47 | 2.37 | 2.42 | -0.82% | |
| 2.36 | 2.49 | 2.36 | 2.44 | +1.24% | |
| 2.34 | 2.49 | 2.32 | 2.41 | +6.64% | |
| 2.16 | 2.35 | 2.15 | 2.26 | +3.20% | |
| 2.00 | 2.21 | 1.97 | 2.19 | +7.88% | |
| 2.13 | 2.14 | 2.00 | 2.03 | -4.69% | |
| 2.12 | 2.17 | 2.06 | 2.13 | +0.95% | |
| 2.25 | 2.33 | 2.10 | 2.11 | -3.65% | |
| 2.56 | 2.61 | 2.16 | 2.19 | -14.12% | |
| 2.57 | 2.64 | 2.52 | 2.55 | -1.54% | |
| 2.59 | 2.62 | 2.54 | 2.59 | +1.57% | |
| 2.62 | 2.69 | 2.53 | 2.55 | -1.54% | |
| 2.50 | 2.64 | 2.41 | 2.59 | +1.57% | |
| 2.58 | 2.60 | 2.52 | 2.55 | -2.30% | |
| 2.69 | 2.69 | 2.56 | 2.61 | -2.25% | |
| 2.67 | 2.75 | 2.66 | 2.67 | +1.52% | |
| 2.70 | 2.70 | 2.52 | 2.63 | -6.07% | |
| 2.75 | 2.86 | 2.72 | 2.80 | -3.11% | |
| 2.97 | 3.01 | 2.89 | 2.89 | -6.17% | |
| 3.02 | 3.12 | 2.95 | 3.08 | +1.99% | |
| 3.08 | 3.17 | 3.00 | 3.02 | -1.95% | |
| 2.74 | 3.16 | 2.73 | 3.08 | +13.24% | |
| 2.71 | 2.79 | 2.64 | 2.72 | -1.45% | |
| 2.82 | 2.93 | 2.75 | 2.76 | -2.47% | |
| 2.58 | 2.85 | 2.56 | 2.83 | +9.69% | |
| 2.65 | 2.74 | 2.55 | 2.58 | -2.27% | |
| 2.54 | 2.72 | 2.48 | 2.64 | +4.35% | |
| 2.50 | 2.60 | 2.47 | 2.53 | +2.43% | |
| 2.57 | 2.61 | 2.46 | 2.47 | -3.14% | |
| 2.69 | 2.70 | 2.50 | 2.55 | -3.77% | |
| 2.65 | 2.75 | 2.61 | 2.65 | +0.76% | |
| 2.51 | 2.67 | 2.43 | 2.63 | +4.78% | |
| 2.34 | 2.52 | 2.34 | 2.51 | +9.61% | |
| 2.41 | 2.44 | 2.27 | 2.29 | -7.66% | |
| 2.67 | 2.67 | 2.39 | 2.48 | -3.88% | |
| 2.56 | 2.60 | 2.45 | 2.58 | +3.20% | |
| 2.63 | 2.63 | 2.47 | 2.50 | -4.94% | |
| 2.59 | 2.68 | 2.54 | 2.63 | +0.77% | |
| 2.63 | 2.64 | 2.50 | 2.61 | -0.38% | |
| 2.90 | 2.94 | 2.61 | 2.62 | -9.34% | |
| 2.80 | 2.93 | 2.78 | 2.89 | +3.21% | |
| 3.00 | 3.00 | 2.77 | 2.80 | -6.04% | |
| 3.04 | 3.04 | 2.95 | 2.98 | -1.97% | |
| 3.01 | 3.14 | 3.01 | 3.04 | +2.01% | |
| 3.16 | 3.18 | 2.92 | 2.98 | -4.79% | |
| 3.04 | 3.20 | 2.98 | 3.13 | -0.95% | |
| 3.33 | 3.35 | 3.15 | 3.16 | -4.53% | |
| 3.36 | 3.44 | 3.23 | 3.31 | -1.19% | |
| 3.39 | 3.52 | 3.23 | 3.35 | -2.05% | |
| 3.44 | 3.49 | 3.31 | 3.42 | -0.29% | |
| 3.30 | 3.48 | 3.24 | 3.43 | +3.63% | |
| 3.42 | 3.50 | 3.22 | 3.31 | -2.93% | |
| 3.20 | 3.43 | 3.18 | 3.41 | +5.57% | |
| 3.57 | 3.64 | 3.22 | 3.23 | -7.98% | |
| 3.56 | 3.72 | 3.48 | 3.51 | -1.68% | |
| 3.82 | 3.85 | 3.55 | 3.57 | -7.27% | |
| 3.80 | 4.04 | 3.79 | 3.85 | +1.85% | |
| 3.84 | 3.90 | 3.58 | 3.78 | -1.82% | |
| 3.54 | 3.89 | 3.50 | 3.85 | +8.45% | |
| 3.26 | 3.58 | 3.15 | 3.55 | +5.65% | |
| 3.31 | 3.49 | 3.22 | 3.36 | +5.33% | |
| 3.69 | 3.69 | 3.12 | 3.19 | -14.71% | |
| 2.92 | 3.77 | 2.92 | 3.74 | +28.52% | |
| 3.14 | 3.18 | 2.87 | 2.91 | -5.21% | |
| 3.21 | 3.26 | 3.03 | 3.07 | -2.54% | |
| 2.98 | 3.29 | 2.98 | 3.15 | +9.38% | |
| 2.91 | 3.06 | 2.87 | 2.88 | -0.69% | |
| 2.68 | 2.94 | 2.67 | 2.90 | +7.01% | |
| 2.76 | 2.82 | 2.69 | 2.71 | 0.00% | |
| 2.97 | 3.00 | 2.70 | 2.71 | -8.75% | |
| 3.11 | 3.11 | 2.88 | 2.97 | -5.71% | |
| 3.00 | 3.20 | 2.94 | 3.15 | +4.65% | |
| 2.88 | 3.05 | 2.85 | 3.01 | +3.44% | |
| 2.80 | 2.92 | 2.77 | 2.91 | +5.05% | |
| 2.75 | 2.80 | 2.72 | 2.77 | +0.36% | |
| 2.62 | 2.77 | 2.62 | 2.76 | +3.76% | |
| 2.59 | 2.69 | 2.50 | 2.66 | +2.70% | |
| 2.49 | 2.64 | 2.46 | 2.59 | +4.44% | |
| 2.62 | 2.65 | 2.42 | 2.48 | -7.81% | |
| 2.56 | 2.86 | 2.54 | 2.69 | +13.03% | |
| 2.34 | 2.51 | 2.34 | 2.38 | +2.15% | |
| 2.28 | 2.34 | 2.20 | 2.33 | +2.19% | |
| 2.20 | 2.31 | 2.15 | 2.28 | +5.07% | |
| 2.07 | 2.19 | 2.00 | 2.17 | +5.85% | |
| 2.27 | 2.30 | 2.03 | 2.05 | -5.96% | |
| 2.18 | 2.28 | 2.15 | 2.18 | 0.00% | |
| 2.10 | 2.24 | 2.10 | 2.18 | +2.35% | |
| 2.24 | 2.31 | 2.06 | 2.13 | -5.75% | |
| 2.33 | 2.44 | 2.24 | 2.26 | -7.76% | |
| 2.66 | 2.72 | 2.40 | 2.45 | -9.26% | |
| 2.63 | 2.76 | 2.63 | 2.70 | +3.05% | |
| 2.75 | 2.75 | 2.56 | 2.62 | -4.73% | |
| 2.97 | 3.02 | 2.73 | 2.75 | -3.51% | |
| 2.75 | 2.86 | 2.66 | 2.85 | 0.00% | |
| 3.05 | 3.07 | 2.82 | 2.85 | -6.56% | |
| 3.10 | 3.12 | 2.98 | 3.05 | -2.24% | |
| 3.24 | 3.29 | 3.09 | 3.12 | -7.96% | |
| 3.35 | 3.42 | 3.30 | 3.39 | +1.19% | |
| 3.33 | 3.44 | 3.30 | 3.35 | +1.82% | |
| 3.52 | 3.55 | 3.27 | 3.29 | -8.86% | |
| 3.55 | 3.64 | 3.50 | 3.61 | +0.84% | |
| 3.60 | 3.64 | 3.52 | 3.58 | -1.10% | |
| 3.76 | 3.83 | 3.57 | 3.62 | -1.09% | |
| 3.71 | 3.78 | 3.64 | 3.66 | +1.39% | |
| 3.53 | 3.70 | 3.53 | 3.61 | +2.56% | |
| 3.90 | 3.97 | 3.43 | 3.52 | -10.89% | |
| 4.07 | 4.10 | 3.83 | 3.95 | -3.19% | |
| 3.84 | 4.15 | 3.80 | 4.08 | +9.68% | |
| 3.90 | 3.90 | 3.62 | 3.72 | -6.77% | |
| 4.06 | 4.15 | 3.80 | 3.99 | -1.24% | |
| 3.78 | 4.05 | 3.73 | 4.04 | +9.49% | |
| 3.55 | 3.80 | 3.38 | 3.69 | +1.37% | |
| 3.70 | 3.74 | 3.55 | 3.64 | +3.41% | |
| 3.86 | 3.93 | 3.51 | 3.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VUZI chart for longer ranges.