NYSE · VPG · stock
Vishay Precision Group, Inc. (VPG) stock price history
Every NYSE trading session of Vishay Precision Group, Inc. from Jun 23, 2010 to Sep 28, 2026: 4,091 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VPG adjusted close, 2010 to 2026
- $149.91
- All time high, 2026
- $151.78
- 52 week high, $29.08 low
- 4,091
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VPG key facts
- Vishay Precision Group, Inc. (VPG) closed at $70.88 on Sep 28, 2026 on NYSE.
- VPG's all time high close is $149.91, set on Jun 30, 2026; its all time low close is $10.49 on Feb 11, 2016.
- VPG's 52 week range is $29.08 to $151.78.
- VPG returned +120.2% over the year to Sep 28, 2026 and +101.0% over five years.
- Over ten years VPG returned +346%, +16.1% a year compounded.
- VPG's deepest drawdown was -82.8% from Jul 6, 2010 to Feb 11, 2016.
- DataCedar holds 4,091 daily sessions of VPG history from Jun 23, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VPG price chart, 2010 to 2026
VPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.3% |
| 3 months | -44.5% |
| 6 months | +70.6% |
| Year to date | +82.1% |
| 1 year | +120.2% |
| 3 years | +107.9% |
| 5 years | +101.0% |
| 10 years | +346.1% |
| Since Jun 23, 2010 | +16.1% |
| Compound annual growth, 16.3 years | +0.9% |
VPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $149.91 on Jun 30, 2026
- All time low close
- $10.49 on Feb 11, 2016
- 52 week high
- $151.78 on Jun 30, 2026
- 52 week low
- $29.08 on Nov 20, 2025
- Deepest drawdown
- -82.8% from Jul 6, 2010 to Feb 11, 2016, recovered May 5, 2026
- Best single session
- +28.5% on May 12, 2026
- Worst single session
- -80.8% on Jul 7, 2010
- Volatility, 1 year annualised
- 82.7%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2016, +67%
- Worst calendar year
- 2015, -34%
VPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 23, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.80 | $151.78 | $38.25 | $70.88 | +84.1% | 82.2M | 185 |
| 2025 | $23.51 | $40.32 | $18.57 | $38.50 | +64.0% | 33.6M | 250 |
| 2024 | $33.80 | $35.98 | $20.83 | $23.47 | -31.1% | 18M | 252 |
| 2023 | $38.94 | $45.69 | $27.94 | $34.07 | -11.8% | 14.2M | 250 |
| 2022 | $37.18 | $41.63 | $27.03 | $38.65 | +4.1% | 9.6M | 251 |
| 2021 | $31.58 | $39.71 | $29.22 | $37.12 | +17.9% | 12.6M | 252 |
| 2020 | $34.26 | $35.81 | $16.56 | $31.48 | -7.4% | 18.3M | 253 |
| 2019 | $30.89 | $41.90 | $29.02 | $34.00 | +12.5% | 13.8M | 252 |
| 2018 | $25.15 | $45.00 | $23.65 | $30.23 | +20.2% | 18M | 251 |
| 2017 | $19.10 | $28.60 | $15.10 | $25.15 | +33.1% | 9.5M | 251 |
| 2016 | $11.24 | $19.45 | $10.27 | $18.90 | +67.0% | 11.1M | 252 |
| 2015 | $17.18 | $17.65 | $10.25 | $11.32 | -34.0% | 12.1M | 252 |
| 2014 | $14.90 | $18.29 | $13.63 | $17.16 | +15.2% | 8.8M | 252 |
| 2013 | $13.51 | $17.70 | $12.50 | $14.89 | +12.6% | 11.5M | 252 |
| 2012 | $16.18 | $17.50 | $11.68 | $13.22 | -17.3% | 10.9M | 250 |
| 2011 | $18.93 | $20.25 | $12.86 | $15.98 | -15.2% | 15M | 252 |
| 2010 | $61.04 | $61.04 | $10.20 | $18.84 | n/a | 12.8M | 134 |
VPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $70.88 | +14.7% |
| August 2026 | $61.81 | -32.9% |
| July 2026 | $92.05 | -38.6% |
| June 2026 | $149.91 | +19.6% |
| May 2026 | $125.31 | +107.4% |
| April 2026 | $60.42 | +39.2% |
| March 2026 | $43.42 | -5.8% |
| February 2026 | $46.07 | -8.0% |
| January 2026 | $50.08 | +30.1% |
| December 2025 | $38.50 | +12.8% |
| November 2025 | $34.14 | -8.9% |
| October 2025 | $37.46 | +16.9% |
About the VPG data
Daily bars. 4,091 sessions from Jun 23, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VOC VOC Energy Trust
- VOYA Voya Financial, Inc.
- VOYA$B Voya Financial, Inc. Depositary Shares, each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series B
- VOYG Voyager Technologies, Inc./TX
- VPV Invesco Pennsylvania Value Municipal Income Trust
- VRT Vertiv Holdings Co
- VRTS Virtus Investment Partners, INC.
- VSH Vishay Intertechnology INC
Common questions
VPG share price history
