Vishay Precision Group, Inc. (VPG)

Vishay Precision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.34	42.59	40.21	41.01	41.01	-1.68%	286,491
Mar 12, 2026	43.14	43.52	41.60	41.71	41.71	-4.95%	219,808
Mar 11, 2026	44.07	46.08	43.73	43.88	43.88	-1.48%	166,354
Mar 10, 2026	43.87	46.33	43.87	44.54	44.54	2.23%	142,132
Mar 9, 2026	42.24	43.72	41.00	43.57	43.57	0.25%	136,918
Mar 6, 2026	43.07	44.47	42.15	43.46	43.46	-3.40%	169,328
Mar 5, 2026	46.23	47.40	44.08	44.99	44.99	-4.24%	117,752
Mar 4, 2026	48.53	48.53	46.47	46.98	46.98	-1.26%	128,530
Mar 3, 2026	47.00	48.30	43.31	47.58	47.58	-3.33%	161,043
Mar 2, 2026	45.12	49.72	44.24	49.22	49.22	6.84%	307,096
Feb 27, 2026	46.36	46.36	44.77	46.07	46.07	-2.52%	234,705
Feb 26, 2026	48.20	48.20	45.18	47.26	47.26	-2.17%	161,535
Feb 25, 2026	47.47	48.43	46.56	48.31	48.31	3.25%	139,170
Feb 24, 2026	47.73	48.59	46.45	46.79	46.79	-0.04%	150,107
Feb 23, 2026	47.57	47.57	45.52	46.81	46.81	-2.17%	237,890
Feb 20, 2026	46.03	48.48	45.45	47.85	47.85	2.00%	238,893
Feb 19, 2026	45.38	46.93	44.59	46.91	46.91	1.91%	189,944
Feb 18, 2026	45.70	47.70	45.51	46.03	46.03	1.37%	239,724
Feb 17, 2026	44.16	46.42	44.01	45.41	45.41	2.74%	268,863
Feb 13, 2026	46.66	47.49	44.08	44.20	44.20	-5.31%	504,787
Feb 12, 2026	47.26	48.80	45.27	46.68	46.68	0.54%	580,598
Feb 11, 2026	47.76	51.18	44.23	46.43	46.43	-13.36%	1,076,811
Feb 10, 2026	55.25	56.25	52.95	53.59	53.59	-2.69%	474,876
Feb 9, 2026	55.42	56.25	53.60	55.07	55.07	-1.63%	410,204
Feb 6, 2026	52.86	56.14	52.76	55.98	55.98	7.57%	404,201
Feb 5, 2026	51.57	53.39	51.28	52.04	52.04	-3.45%	331,196
Feb 4, 2026	53.11	55.81	52.10	53.90	53.90	2.04%	603,976
Feb 3, 2026	52.10	54.61	51.20	52.82	52.82	4.30%	500,190
Feb 2, 2026	49.43	53.90	49.39	50.64	50.64	1.12%	592,302
Jan 30, 2026	50.90	51.55	49.78	50.08	50.08	-0.60%	601,604
Jan 29, 2026	48.50	50.55	47.99	50.38	50.38	13.55%	908,652
Jan 28, 2026	45.51	45.83	43.25	44.37	44.37	-1.36%	312,636
Jan 27, 2026	43.15	45.10	43.00	44.98	44.98	4.73%	349,446
Jan 26, 2026	43.00	44.36	42.76	42.95	42.95	-2.70%	239,374
Jan 23, 2026	47.65	47.65	43.80	44.14	44.14	-7.64%	369,708
Jan 22, 2026	49.82	50.50	47.26	47.79	47.79	2.09%	601,409
Jan 21, 2026	45.00	49.88	44.50	46.81	46.81	7.07%	993,027
Jan 20, 2026	42.46	45.98	42.15	43.72	43.72	0.25%	601,116
Jan 16, 2026	43.76	44.45	42.56	43.61	43.61	-0.21%	141,423
Jan 15, 2026	42.30	44.40	42.30	43.70	43.70	4.47%	183,772
Jan 14, 2026	41.50	42.29	40.74	41.83	41.83	0.77%	131,020
Jan 13, 2026	41.73	42.30	40.85	41.51	41.51	-0.10%	123,032
Jan 12, 2026	41.28	41.87	40.54	41.55	41.55	-0.29%	86,406
Jan 9, 2026	40.38	42.03	40.12	41.67	41.67	3.19%	166,584
Jan 8, 2026	39.68	40.81	39.26	40.38	40.38	0.87%	92,101
Jan 7, 2026	41.30	41.65	39.60	40.03	40.03	-3.17%	197,656
Jan 6, 2026	38.93	41.38	38.51	41.34	41.34	5.08%	214,803
Jan 5, 2026	39.46	40.60	39.17	39.34	39.34	0.15%	191,284
Jan 2, 2026	38.80	39.50	38.25	39.28	39.28	2.03%	260,897
Dec 31, 2025	39.22	39.22	37.67	38.50	38.50	-1.10%	273,127

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.