Vuzix Corporation (VUZI) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -9.3%
- 3M
- +63.1%
- YTD
- -14.0%
- 1Y
- +10.3%
- 3Y
- -13.9%
- 5Y
- -26.8%
Loading 10-year price history...
VUZI Historical Performance
VUZI Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- -41.7%
- 2011 annual price return
- -28.6%
- 2012 annual price return
- +0.0%
- 2013 annual price return
- -13.1%
- 2014 annual price return
- +3.8%
- 2015 annual price return
- +80.3%
- 2016 annual price return
- -12.9%
- 2017 annual price return
- -13.2%
- 2018 annual price return
- -23.7%
- 2019 annual price return
- -61.1%
- 2020 annual price return
- +330.3%
- 2021 annual price return
- +2.2%
- 2022 annual price return
- -59.6%
- 2023 annual price return
- -41.9%
- 2024 annual price return
- +83.3%
- 2025 annual price return
- -8.7%
- 2026 annual price return
- -24.9%
VUZI Stock Price Trajectory (2010–2026)
As of June 22, 2026, Vuzix Corporation (VUZI) trades at $3.31, representing a +10.3% return over the past year. The stock has delivered a -79.0% total return over five years (-26.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $32.43 on April 9, 2021. From this peak, VUZI has corrected -89.8%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MVIS (-70.9% 1Y), WRAP (-19.0% 1Y), and META (-17.0% 1Y), VUZI has outperformed the peer group average. Compare VUZI vs MVIS →
VUZI Historical Price Data · from 2010
Rows 1–50 of 4,079| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 3.39 | 3.45 | 3.23 | 3.31 | 2.06M | +1.53% |
| 2026-06-17 | 3.35 | 3.50 | 3.20 | 3.26 | 1.28M | -2.10% |
| 2026-06-16 | 3.51 | 3.73 | 3.31 | 3.33 | 2.27M | -2.06% |
| 2026-06-15 | 3.40 | 3.59 | 3.25 | 3.40 | 671K | +8.97% |
| 2026-06-12 | 3.17 | 3.28 | 2.96 | 3.12 | 2.21M | -1.58% |
| 2026-06-11 | 2.99 | 3.19 | 2.97 | 3.17 | 1.37M | +5.84% |
| 2026-06-10 | 3.12 | 3.23 | 2.98 | 3.00 | 1.92M | -6.11% |
| 2026-06-09 | 3.44 | 3.58 | 3.06 | 3.19 | 2.00M | -6.59% |
| 2026-06-08 | 3.70 | 3.70 | 3.38 | 3.42 | 1.29M | -6.31% |
| 2026-06-05 | 4.14 | 4.14 | 3.60 | 3.65 | 1.71M | -13.83% |
| 2026-06-04 | 4.03 | 4.34 | 4.01 | 4.23 | 1.33M | +3.05% |
| 2026-06-03 | 4.54 | 4.54 | 4.11 | 4.11 | 1.37M | -10.08% |
| 2026-06-02 | 4.38 | 4.74 | 4.22 | 4.57 | 1.83M | +7.54% |
| 2026-06-01 | 4.40 | 4.54 | 4.04 | 4.25 | 2.29M | -7.72% |
| 2026-05-29 | 4.45 | 4.94 | 4.22 | 4.60 | 4.35M | +2.22% |
| 2026-05-28 | 4.64 | 4.70 | 4.41 | 4.50 | 2.58M | -4.86% |
| 2026-05-27 | 4.78 | 4.87 | 4.55 | 4.73 | 2.52M | -2.47% |
| 2026-05-26 | 5.19 | 5.25 | 4.46 | 4.85 | 4.49M | -5.64% |
| 2026-05-22 | 4.75 | 5.62 | 4.75 | 5.14 | 4.97M | +9.36% |
| 2026-05-21 | 4.52 | 4.82 | 4.26 | 4.70 | 3.49M | +3.98% |
| 2026-05-20 | 4.13 | 4.68 | 3.98 | 4.52 | 4.94M | +9.98% |
| 2026-05-19 | 3.70 | 4.24 | 3.70 | 4.11 | 6.71M | +12.60% |
| 2026-05-18 | 3.16 | 3.81 | 3.15 | 3.65 | 6.74M | +21.67% |
| 2026-05-15 | 2.42 | 3.08 | 2.41 | 3.00 | 3.39M | -2.60% |
| 2026-05-14 | 3.02 | 3.15 | 2.97 | 3.08 | 1.08M | +1.99% |
| 2026-05-13 | 2.89 | 3.06 | 2.81 | 3.02 | 928K | +4.14% |
| 2026-05-12 | 3.00 | 3.06 | 2.87 | 2.90 | 1.38M | -4.92% |
| 2026-05-11 | 3.08 | 3.25 | 3.05 | 3.05 | 1.08M | -1.93% |
| 2026-05-08 | 2.86 | 3.15 | 2.85 | 3.11 | 1.95M | +8.74% |
| 2026-05-07 | 2.84 | 2.96 | 2.77 | 2.86 | 1.07M | -0.69% |
| 2026-05-06 | 2.69 | 2.91 | 2.66 | 2.88 | 1.10M | +6.27% |
| 2026-05-05 | 2.69 | 2.76 | 2.62 | 2.71 | 768K | +1.88% |
| 2026-05-04 | 2.88 | 2.90 | 2.64 | 2.66 | 1.28M | -6.34% |
| 2026-05-01 | 2.75 | 2.88 | 2.73 | 2.84 | 1.41M | -1.39% |
| 2026-04-30 | 2.42 | 2.90 | 2.40 | 2.88 | 3.48M | +21.01% |
| 2026-04-29 | 2.37 | 2.41 | 2.35 | 2.38 | 537K | -1.24% |
| 2026-04-28 | 2.33 | 2.42 | 2.26 | 2.41 | 486K | +2.99% |
| 2026-04-27 | 2.43 | 2.45 | 2.33 | 2.34 | 798K | -5.26% |
| 2026-04-24 | 2.40 | 2.49 | 2.38 | 2.47 | 567K | +3.35% |
| 2026-04-23 | 2.52 | 2.52 | 2.38 | 2.39 | 584K | -5.16% |
| 2026-04-22 | 2.50 | 2.59 | 2.50 | 2.52 | 642K | +1.61% |
| 2026-04-21 | 2.66 | 2.71 | 2.47 | 2.48 | 1.30M | -6.42% |
| 2026-04-20 | 2.60 | 2.71 | 2.56 | 2.65 | 1.07M | +1.53% |
| 2026-04-17 | 2.70 | 2.77 | 2.60 | 2.61 | 1.24M | -0.38% |
| 2026-04-16 | 2.62 | 2.66 | 2.56 | 2.62 | 495K | +0.38% |
| 2026-04-15 | 2.56 | 2.67 | 2.53 | 2.61 | 764K | +1.56% |
| 2026-04-14 | 2.51 | 2.58 | 2.47 | 2.57 | 803K | +3.63% |
| 2026-04-13 | 2.38 | 2.50 | 2.37 | 2.48 | 526K | +3.33% |
| 2026-04-10 | 2.40 | 2.46 | 2.35 | 2.40 | 403K | 0.00% |
| 2026-04-09 | 2.43 | 2.46 | 2.39 | 2.40 | 286K | -1.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VUZI — Frequently Asked Questions
Quick answers to the most common questions about buying VUZI stock.
How has VUZI stock performed recently?
VUZI returned +10.3% over the past year, beating its 5-year annualized CAGR of -26.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VUZI's all-time high price?
Vuzix Corporation reached $32.43 on 2021-04-09. The 52-week high is $5.62. Current 1-year return of +10.3% places the stock closer to historical peaks.
Where can I download VUZI historical price data?
This page provides VUZI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.