Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
21.72
+1.21 (5.90%)
At close: Apr 24, 2025, 4:00 PM
21.21
-0.51 (-2.35%)
Pre-market: Apr 25, 2025, 5:09 AM EDT

Vishay Precision Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202520.8421.7520.6521.7221.725.90%80,967
Apr 23, 202522.0922.3020.2820.5120.51-3.35%134,299
Apr 22, 202519.8421.4119.5021.2221.229.10%230,688
Apr 21, 202520.0220.6619.2819.4519.45-4.52%101,818
Apr 17, 202520.3520.7919.7520.3720.370.10%118,747
Apr 16, 202520.0320.7319.9120.3520.350.35%164,618
Apr 15, 202520.4021.0220.0920.2820.28-0.64%117,644
Apr 14, 202520.4421.0219.7420.4120.411.90%135,624
Apr 11, 202520.0620.1018.9020.0320.03-0.35%133,738
Apr 10, 202520.7521.1519.7620.1020.10-6.21%243,473
Apr 9, 202518.8221.8918.5721.4321.4311.61%323,945
Apr 8, 202521.2722.3118.8619.2019.20-5.93%422,765
Apr 7, 202519.8821.1919.3620.4120.41-0.15%199,511
Apr 4, 202520.3721.2119.1620.4420.44-4.58%378,906
Apr 3, 202526.8226.8220.8021.4221.42-24.18%541,432
Apr 2, 202523.0728.4023.0728.2528.2520.16%1,227,468
Apr 1, 202523.8424.2623.3323.5123.51-2.41%94,899
Mar 31, 202523.6724.4323.5124.0924.090.04%124,327
Mar 28, 202524.5224.8823.7624.0824.08-2.79%109,658
Mar 27, 202523.5025.1522.9124.7724.775.31%178,796
Mar 26, 202523.4123.5623.0123.5223.520.56%51,699
Mar 25, 202523.7923.7923.2423.3923.39-1.93%83,380
Mar 24, 202523.2224.3923.2223.8523.854.24%105,516
Mar 21, 202522.2623.0022.2622.8822.881.60%173,388
Mar 20, 202522.4022.6922.1622.5222.520.04%66,995
Mar 19, 202522.8522.9322.2122.5122.51-1.19%44,916
Mar 18, 202522.5022.8722.2622.7822.781.06%70,562
Mar 17, 202522.3322.6022.2522.5422.540.45%48,590
Mar 14, 202522.3022.4622.0422.4422.441.81%32,031
Mar 13, 202522.1322.5021.8822.0422.04-0.14%61,683
Mar 12, 202522.2622.4521.5322.0722.07-0.23%91,405
Mar 11, 202522.2522.5421.9322.1222.120.23%91,133
Mar 10, 202522.0822.4621.0622.0722.07-0.59%116,888
Mar 7, 202521.9722.4821.9622.2022.201.28%62,084
Mar 6, 202521.4921.9821.2121.9221.921.48%90,676
Mar 5, 202521.4021.7020.9721.6021.601.31%76,155
Mar 4, 202521.7121.8820.9921.3221.32-3.00%98,892
Mar 3, 202523.6623.6621.8421.9821.98-6.63%61,913
Feb 28, 202523.4323.7523.1323.5423.54-1.01%54,013
Feb 27, 202524.1224.2323.3023.7823.78-2.30%50,165
Feb 26, 202524.3924.4723.7824.3424.34-0.33%94,596
Feb 25, 202524.6724.9924.2424.4224.42-1.37%50,888
Feb 24, 202525.3125.5824.7424.7624.76-2.13%69,285
Feb 21, 202526.4526.6225.1925.3025.30-3.07%65,130
Feb 20, 202526.5827.0125.9326.1026.10-2.03%105,984
Feb 19, 202526.0927.0125.7226.6426.640.57%108,129
Feb 18, 202525.0926.9825.0926.4926.495.88%133,082
Feb 14, 202524.9225.0224.4025.0225.020.56%126,425
Feb 13, 202524.2125.3523.3224.8824.888.08%148,895
Feb 12, 202521.1923.1521.1923.0223.02-4.16%180,818