Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
34.46
+0.32 (0.94%)
Dec 1, 2025, 4:00 PM EST - Market closed
Vishay Precision Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.83 | 34.57 | 33.70 | 34.46 | 34.46 | 0.94% | 104,956 |
| Nov 28, 2025 | 34.13 | 34.77 | 33.74 | 34.14 | 34.14 | 0.26% | 41,805 |
| Nov 26, 2025 | 33.57 | 34.45 | 33.30 | 34.05 | 34.05 | 1.16% | 97,262 |
| Nov 25, 2025 | 32.84 | 34.61 | 32.22 | 33.66 | 33.66 | 3.76% | 85,172 |
| Nov 24, 2025 | 31.40 | 32.70 | 30.88 | 32.44 | 32.44 | 4.21% | 87,086 |
| Nov 21, 2025 | 29.34 | 31.69 | 29.14 | 31.13 | 31.13 | 6.32% | 154,240 |
| Nov 20, 2025 | 31.57 | 32.52 | 29.08 | 29.28 | 29.28 | -4.31% | 188,745 |
| Nov 19, 2025 | 30.39 | 30.86 | 29.98 | 30.60 | 30.60 | 1.02% | 94,393 |
| Nov 18, 2025 | 30.00 | 30.76 | 29.96 | 30.29 | 30.29 | -0.43% | 139,983 |
| Nov 17, 2025 | 31.79 | 31.86 | 30.37 | 30.42 | 30.42 | -4.79% | 95,375 |
| Nov 14, 2025 | 31.42 | 32.46 | 30.95 | 31.95 | 31.95 | -0.31% | 110,874 |
| Nov 13, 2025 | 33.42 | 34.02 | 31.71 | 32.05 | 32.05 | -4.47% | 117,465 |
| Nov 12, 2025 | 33.49 | 33.82 | 33.00 | 33.55 | 33.55 | -0.18% | 78,384 |
| Nov 11, 2025 | 33.97 | 35.29 | 33.21 | 33.61 | 33.61 | -1.70% | 118,639 |
| Nov 10, 2025 | 33.45 | 34.54 | 32.97 | 34.19 | 34.19 | 3.73% | 92,746 |
| Nov 7, 2025 | 32.99 | 34.20 | 32.70 | 32.96 | 32.96 | -0.45% | 126,622 |
| Nov 6, 2025 | 36.22 | 37.04 | 32.84 | 33.11 | 33.11 | -8.26% | 162,716 |
| Nov 5, 2025 | 35.48 | 36.73 | 33.99 | 36.09 | 36.09 | 1.12% | 205,910 |
| Nov 4, 2025 | 37.20 | 37.77 | 34.18 | 35.69 | 35.69 | -6.10% | 213,958 |
| Nov 3, 2025 | 37.83 | 38.27 | 36.67 | 38.01 | 38.01 | 1.47% | 125,953 |
| Oct 31, 2025 | 38.10 | 38.35 | 36.59 | 37.46 | 37.46 | -2.27% | 99,343 |
| Oct 30, 2025 | 37.87 | 38.90 | 37.67 | 38.33 | 38.33 | 0.52% | 184,276 |
| Oct 29, 2025 | 37.19 | 38.50 | 37.19 | 38.13 | 38.13 | 2.86% | 242,935 |
| Oct 28, 2025 | 35.95 | 37.30 | 35.51 | 37.07 | 37.07 | 3.09% | 148,809 |
| Oct 27, 2025 | 36.87 | 36.95 | 35.88 | 35.96 | 35.96 | -1.45% | 100,288 |
| Oct 24, 2025 | 37.75 | 37.97 | 36.36 | 36.49 | 36.49 | -1.80% | 131,126 |
| Oct 23, 2025 | 34.88 | 37.34 | 34.88 | 37.16 | 37.16 | 6.69% | 175,341 |
| Oct 22, 2025 | 35.30 | 36.28 | 34.31 | 34.83 | 34.83 | -2.03% | 141,557 |
| Oct 21, 2025 | 36.75 | 37.61 | 35.27 | 35.55 | 35.55 | -3.55% | 129,255 |
| Oct 20, 2025 | 35.31 | 37.31 | 35.04 | 36.86 | 36.86 | 7.24% | 208,379 |
| Oct 17, 2025 | 36.09 | 36.49 | 34.32 | 34.37 | 34.37 | -5.86% | 132,070 |
| Oct 16, 2025 | 37.54 | 38.02 | 36.10 | 36.51 | 36.51 | -1.30% | 200,832 |
| Oct 15, 2025 | 33.56 | 37.19 | 32.91 | 36.99 | 36.99 | 11.52% | 294,491 |
| Oct 14, 2025 | 32.17 | 33.44 | 32.17 | 33.17 | 33.17 | 1.28% | 111,836 |
| Oct 13, 2025 | 31.66 | 32.90 | 31.43 | 32.75 | 32.75 | 6.50% | 98,492 |
| Oct 10, 2025 | 32.85 | 32.98 | 30.66 | 30.75 | 30.75 | -6.39% | 92,812 |
| Oct 9, 2025 | 32.00 | 32.89 | 31.74 | 32.85 | 32.85 | 2.56% | 62,568 |
| Oct 8, 2025 | 31.85 | 32.65 | 31.36 | 32.03 | 32.03 | 1.17% | 98,893 |
| Oct 7, 2025 | 31.93 | 32.06 | 31.35 | 31.66 | 31.66 | -1.31% | 107,054 |
| Oct 6, 2025 | 32.78 | 32.82 | 32.06 | 32.08 | 32.08 | -0.99% | 67,498 |
| Oct 3, 2025 | 32.82 | 33.02 | 32.21 | 32.40 | 32.40 | -0.25% | 45,548 |
| Oct 2, 2025 | 32.75 | 32.97 | 31.87 | 32.48 | 32.48 | -0.76% | 91,379 |
| Oct 1, 2025 | 31.63 | 32.95 | 31.29 | 32.73 | 32.73 | 2.12% | 102,280 |
| Sep 30, 2025 | 31.43 | 32.08 | 31.35 | 32.05 | 32.05 | 1.01% | 54,219 |
| Sep 29, 2025 | 32.38 | 32.38 | 31.32 | 31.73 | 31.73 | -1.43% | 53,486 |
| Sep 26, 2025 | 31.99 | 32.29 | 30.56 | 32.19 | 32.19 | 1.16% | 56,729 |
| Sep 25, 2025 | 32.07 | 32.21 | 31.68 | 31.82 | 31.82 | -1.76% | 85,091 |
| Sep 24, 2025 | 32.50 | 32.61 | 31.88 | 32.39 | 32.39 | -0.15% | 85,092 |
| Sep 23, 2025 | 32.92 | 33.26 | 32.14 | 32.44 | 32.44 | -1.28% | 90,676 |
| Sep 22, 2025 | 32.62 | 33.07 | 31.81 | 32.86 | 32.86 | -0.18% | 170,199 |