Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
29.67
+0.29 (0.99%)
At close: Sep 5, 2025, 4:00 PM
29.89
+0.22 (0.74%)
After-hours: Sep 5, 2025, 7:50 PM EDT
Vishay Precision Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.63 | 29.89 | 28.87 | 29.67 | 29.67 | 0.99% | 80,741 |
| Sep 4, 2025 | 28.05 | 29.40 | 27.74 | 29.38 | 29.38 | 4.18% | 80,325 |
| Sep 3, 2025 | 27.60 | 28.46 | 27.54 | 28.20 | 28.20 | 0.79% | 83,085 |
| Sep 2, 2025 | 27.88 | 28.41 | 27.66 | 27.98 | 27.98 | -1.55% | 118,589 |
| Aug 29, 2025 | 28.75 | 28.75 | 28.28 | 28.42 | 28.42 | -1.18% | 45,161 |
| Aug 28, 2025 | 29.53 | 29.81 | 28.74 | 28.76 | 28.76 | -1.74% | 70,687 |
| Aug 27, 2025 | 28.34 | 29.42 | 28.34 | 29.27 | 29.27 | 2.81% | 81,235 |
| Aug 26, 2025 | 28.22 | 28.58 | 28.22 | 28.47 | 28.47 | 0.28% | 59,614 |
| Aug 25, 2025 | 28.57 | 28.69 | 28.32 | 28.39 | 28.39 | -0.98% | 38,640 |
| Aug 22, 2025 | 27.41 | 28.83 | 27.33 | 28.67 | 28.67 | 5.91% | 80,772 |
| Aug 21, 2025 | 26.85 | 27.25 | 26.74 | 27.07 | 27.07 | 0.11% | 72,308 |
| Aug 20, 2025 | 27.92 | 27.92 | 26.90 | 27.04 | 27.04 | -2.80% | 57,006 |
| Aug 19, 2025 | 27.53 | 28.10 | 27.53 | 27.82 | 27.82 | 0.51% | 80,036 |
| Aug 18, 2025 | 27.38 | 27.96 | 27.03 | 27.68 | 27.68 | 1.13% | 65,220 |
| Aug 15, 2025 | 28.06 | 28.28 | 27.25 | 27.37 | 27.37 | -1.93% | 161,347 |
| Aug 14, 2025 | 27.04 | 27.99 | 26.86 | 27.91 | 27.91 | 0.43% | 150,511 |
| Aug 13, 2025 | 27.24 | 27.94 | 26.92 | 27.79 | 27.79 | 2.55% | 84,938 |
| Aug 12, 2025 | 26.65 | 27.44 | 26.19 | 27.10 | 27.10 | 3.36% | 198,055 |
| Aug 11, 2025 | 27.11 | 27.28 | 26.13 | 26.22 | 26.22 | -3.60% | 75,931 |
| Aug 8, 2025 | 27.51 | 27.59 | 27.07 | 27.20 | 27.20 | - | 54,298 |
| Aug 7, 2025 | 27.72 | 28.24 | 27.09 | 27.20 | 27.20 | -0.80% | 96,399 |
| Aug 6, 2025 | 27.15 | 28.00 | 26.81 | 27.42 | 27.42 | 2.85% | 128,266 |
| Aug 5, 2025 | 28.89 | 30.11 | 25.58 | 26.66 | 26.66 | 2.26% | 267,704 |
| Aug 4, 2025 | 25.80 | 26.49 | 25.58 | 26.07 | 26.07 | 1.05% | 209,498 |
| Aug 1, 2025 | 25.97 | 26.24 | 25.63 | 25.80 | 25.80 | -2.71% | 116,835 |
| Jul 31, 2025 | 26.65 | 27.50 | 26.38 | 26.52 | 26.52 | -1.60% | 80,309 |
| Jul 30, 2025 | 27.63 | 27.84 | 26.85 | 26.95 | 26.95 | -2.18% | 105,221 |
| Jul 29, 2025 | 28.60 | 28.70 | 27.24 | 27.55 | 27.55 | -2.48% | 138,770 |
| Jul 28, 2025 | 28.38 | 28.55 | 28.07 | 28.25 | 28.25 | 0.71% | 127,533 |
| Jul 25, 2025 | 27.41 | 28.06 | 27.24 | 28.05 | 28.05 | 2.82% | 82,990 |
| Jul 24, 2025 | 28.63 | 28.87 | 27.21 | 27.28 | 27.28 | -4.65% | 71,871 |
| Jul 23, 2025 | 28.28 | 28.62 | 27.34 | 28.61 | 28.61 | 2.62% | 223,992 |
| Jul 22, 2025 | 27.66 | 28.50 | 27.66 | 27.88 | 27.88 | -0.18% | 228,176 |
| Jul 21, 2025 | 28.43 | 28.84 | 27.81 | 27.93 | 27.93 | -0.32% | 72,661 |
| Jul 18, 2025 | 28.04 | 28.25 | 27.57 | 28.02 | 28.02 | 0.97% | 100,854 |
| Jul 17, 2025 | 27.52 | 27.97 | 27.30 | 27.75 | 27.75 | 1.61% | 128,528 |
| Jul 16, 2025 | 27.36 | 27.52 | 26.83 | 27.31 | 27.31 | - | 83,374 |
| Jul 15, 2025 | 28.08 | 28.26 | 27.29 | 27.31 | 27.31 | -1.51% | 105,353 |
| Jul 14, 2025 | 28.31 | 28.31 | 27.34 | 27.73 | 27.73 | -2.74% | 101,723 |
| Jul 11, 2025 | 28.67 | 28.79 | 28.10 | 28.51 | 28.51 | -1.21% | 59,085 |
| Jul 10, 2025 | 28.28 | 29.16 | 27.70 | 28.86 | 28.86 | 1.73% | 75,114 |
| Jul 9, 2025 | 28.74 | 28.94 | 27.87 | 28.37 | 28.37 | -0.42% | 130,688 |
| Jul 8, 2025 | 28.54 | 29.00 | 27.69 | 28.49 | 28.49 | 0.89% | 156,032 |
| Jul 7, 2025 | 29.12 | 29.20 | 28.10 | 28.24 | 28.24 | -4.53% | 141,225 |
| Jul 3, 2025 | 29.30 | 29.80 | 28.92 | 29.58 | 29.58 | 1.09% | 78,855 |
| Jul 2, 2025 | 28.23 | 29.28 | 27.64 | 29.26 | 29.26 | 3.50% | 133,227 |
| Jul 1, 2025 | 27.80 | 29.15 | 27.61 | 28.27 | 28.27 | 0.60% | 97,110 |
| Jun 30, 2025 | 28.50 | 28.50 | 26.99 | 28.10 | 28.10 | -0.74% | 118,107 |
| Jun 27, 2025 | 28.00 | 28.56 | 27.37 | 28.31 | 28.31 | 1.14% | 234,962 |
| Jun 26, 2025 | 26.86 | 28.35 | 26.56 | 27.99 | 27.99 | 5.58% | 122,535 |