Skip to main content
Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
25.30
-0.80 (-3.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

Vishay Precision Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202523.2324.0323.2324.0224.022.00%80,827
Feb 10, 202523.7123.7123.4123.5523.55-0.21%62,029
Feb 7, 202524.1124.2523.2823.6023.60-1.38%97,071
Feb 6, 202523.8424.0723.6623.9323.930.46%71,061
Feb 5, 202523.0923.8522.9223.8223.823.57%104,634
Feb 4, 202522.7923.1322.6823.0023.000.09%61,871
Feb 3, 202522.8223.1722.3922.9822.98-1.37%101,631
Jan 31, 202523.5323.6922.9023.3023.30-0.81%138,654
Jan 30, 202522.9023.5822.6323.4923.493.25%139,282
Jan 29, 202522.8122.9422.4022.7522.75-0.26%42,296
Jan 28, 202522.6822.9722.5522.8122.810.44%52,057
Jan 27, 202523.4323.6522.5322.7122.71-3.32%59,213
Jan 24, 202523.4923.7723.2623.4923.490.34%41,025
Jan 23, 202523.0023.5922.8923.4123.410.47%56,584
Jan 22, 202523.5023.7723.1823.3023.30-1.19%123,218
Jan 21, 202523.0223.8422.9323.5823.583.74%100,538
Jan 17, 202523.5423.6322.6422.7322.73-2.57%73,197
Jan 16, 202523.2323.4823.0123.3323.33-44,143
Jan 15, 202523.2423.5223.0623.3323.333.05%54,074
Jan 14, 202522.5523.0822.4122.6422.640.85%51,140
Jan 13, 202522.0022.5922.0022.4522.450.76%76,818
Jan 10, 202522.3522.5121.9722.2822.28-1.94%99,265
Jan 8, 202522.6222.8922.1922.7222.720.04%51,644
Jan 7, 202523.5423.8022.6722.7122.71-3.77%100,926
Jan 6, 202523.5024.4023.5023.6023.600.81%58,728
Jan 3, 202523.4923.8723.1123.4123.410.69%82,322
Jan 2, 202523.5124.0722.9623.2523.25-0.94%113,764
Dec 31, 202423.5424.2223.4023.4723.471.03%62,710
Dec 30, 202423.2023.6522.6223.2323.23-0.47%58,515
Dec 27, 202423.7624.2623.1923.3423.34-2.26%75,932
Dec 26, 202423.1823.9423.1823.8823.883.56%126,137
Dec 24, 202423.0123.2822.8523.0623.060.74%27,654
Dec 23, 202422.9423.2622.7422.8922.89-1.12%49,597
Dec 20, 202422.8223.7822.8223.1523.150.30%182,542
Dec 19, 202423.3923.8822.9823.0823.08-0.52%85,204
Dec 18, 202424.0324.4822.8323.2023.20-2.60%119,996
Dec 17, 202424.0024.2323.7523.8223.82-1.61%110,314
Dec 16, 202423.7024.3923.7024.2124.211.89%62,006
Dec 13, 202424.5024.5723.6823.7623.76-3.34%65,713
Dec 12, 202424.6825.4424.4824.5824.58-0.97%96,767
Dec 11, 202424.4625.1224.0124.8224.822.99%82,370
Dec 10, 202424.0424.4423.4924.1024.10-0.29%123,852
Dec 9, 202423.5024.7723.5024.1724.173.07%109,594
Dec 6, 202423.4923.5822.9523.4523.450.47%89,756
Dec 5, 202423.9224.0523.2723.3423.34-2.30%140,444
Dec 4, 202424.2724.7823.7923.8923.89-0.95%117,920
Dec 3, 202423.5124.8823.3124.1224.122.20%413,961
Dec 2, 202422.7423.6022.6823.6023.602.74%152,442
Nov 29, 202422.8723.1122.4622.9722.970.57%49,505
Nov 27, 202423.4524.1021.9622.8422.841.78%232,231
Nov 26, 202422.4623.0321.9922.4422.44-0.36%160,585
Nov 25, 202422.2523.1722.2122.5222.521.95%451,275
Nov 22, 202421.7722.2021.7222.0922.091.94%80,229
Nov 21, 202421.6621.7621.3221.6721.671.03%67,834
Nov 20, 202421.0821.4521.0121.4521.451.71%82,330
Nov 19, 202421.1521.1620.8321.0921.09-1.13%56,424
Nov 18, 202421.4321.4321.0621.3321.33-0.47%61,223
Nov 15, 202421.8121.8121.3521.4321.43-1.02%72,869
Nov 14, 202421.6421.8121.1221.6521.650.93%94,316
Nov 13, 202421.9522.0221.3821.4521.45-2.23%104,251
Nov 12, 202422.4122.6221.6521.9421.94-2.40%104,593
Nov 11, 202422.7322.7322.2822.4822.48-0.31%72,830
Nov 8, 202423.2123.4222.4922.5522.55-2.80%88,500
Nov 7, 202423.4323.6522.9823.2023.20-0.13%84,630
Nov 6, 202423.3824.2923.0223.2323.234.64%235,559
Nov 5, 202422.6123.2121.5622.2022.20-5.97%281,800
Nov 4, 202423.3524.1123.3523.6123.610.43%82,466
Nov 1, 202423.3223.7323.2323.5123.511.29%64,139
Oct 31, 202424.0124.0123.1623.2123.21-3.05%97,855
Oct 30, 202424.1524.3923.8723.9423.94-0.99%76,391
Oct 29, 202423.5024.3823.3424.1824.182.07%83,280
Oct 28, 202423.5023.9923.4923.6923.692.20%79,881
Oct 25, 202423.4823.6823.1823.1823.18-0.86%40,509
Oct 24, 202423.7724.0323.3023.3823.38-0.47%40,594
Oct 23, 202423.2323.6722.7923.4923.490.77%186,410
Oct 22, 202423.5223.7023.1623.3123.31-1.98%56,619
Oct 21, 202423.9324.2723.4823.7823.78-0.88%90,341
Oct 18, 202424.7624.8623.9623.9923.99-3.11%62,168
Oct 17, 202424.9524.9524.4524.7624.760.08%75,809
Oct 16, 202424.9425.2124.6124.7424.740.37%88,136
Oct 15, 202424.6425.0924.5624.6524.650.37%57,226
Oct 14, 202424.6624.6723.9624.5624.56-1.09%43,882
Oct 11, 202423.7424.8723.7424.8324.834.07%77,205
Oct 10, 202423.5123.9523.3523.8623.860.25%34,122
Oct 9, 202423.6023.8823.2023.8023.801.19%80,910
Oct 8, 202424.1824.2223.5023.5223.52-2.85%38,644
Oct 7, 202424.8824.8823.9924.2124.21-3.20%57,174
Oct 4, 202425.2125.2124.6825.0125.010.85%77,818
Oct 3, 202424.9525.5224.5424.8024.80-1.98%43,878
Oct 2, 202425.0025.6324.9025.3025.301.20%97,687
Oct 1, 202425.6226.4224.4725.0025.00-3.47%100,115
Sep 30, 202425.5926.1725.2825.9025.901.61%70,489
Sep 27, 202424.9925.5824.7225.4925.493.24%81,772