Vishay Precision Group, Inc. (VPG)

Vishay Precision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	39.16	39.50	38.45	38.73	38.73	-0.08%	101,692
Dec 19, 2025	37.94	38.86	37.55	38.76	38.76	1.47%	129,666
Dec 18, 2025	39.65	39.65	38.06	38.20	38.20	0.39%	92,774
Dec 17, 2025	38.52	39.28	37.64	38.05	38.05	-1.35%	143,042
Dec 16, 2025	37.97	39.03	37.97	38.57	38.57	1.34%	109,992
Dec 15, 2025	38.21	38.62	37.59	38.06	38.06	0.37%	135,698
Dec 12, 2025	39.22	39.86	37.89	37.92	37.92	-2.74%	143,834
Dec 11, 2025	38.20	39.44	37.44	38.99	38.99	1.70%	178,719
Dec 10, 2025	37.03	39.23	37.03	38.34	38.34	4.24%	137,628
Dec 9, 2025	37.29	38.14	36.36	36.78	36.78	-2.93%	96,563
Dec 8, 2025	39.10	39.10	37.76	37.89	37.89	-2.87%	176,876
Dec 5, 2025	37.32	39.20	37.12	39.01	39.01	4.53%	203,001
Dec 4, 2025	36.33	37.76	36.33	37.32	37.32	1.61%	96,472
Dec 3, 2025	35.35	37.00	35.34	36.73	36.73	4.97%	108,907
Dec 2, 2025	34.63	35.40	34.37	34.99	34.99	1.54%	91,099
Dec 1, 2025	33.83	34.57	33.70	34.46	34.46	0.94%	104,983
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

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.