Skip to main content
Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
28.02
+0.63 (2.30%)
Jun 6, 2025, 4:00 PM - Market closed

Vishay Precision Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.8828.4527.3928.0228.022.30%134,671
Jun 5, 202527.8028.8027.3927.3927.39-1.08%347,957
Jun 4, 202526.1227.9025.7727.6927.696.30%287,093
Jun 3, 202525.3026.0925.1126.0526.053.91%233,568
Jun 2, 202525.7025.7024.8925.0725.07-2.53%203,885
May 30, 202525.8826.0225.5025.7225.72-1.79%157,201
May 29, 202526.5126.5125.8726.1926.190.42%185,411
May 28, 202526.6826.6825.4526.0826.08-1.92%96,861
May 27, 202526.6227.0025.7026.5926.592.31%119,332
May 23, 202525.7526.2925.0725.9925.99-1.22%159,269
May 22, 202525.7926.4025.7626.3126.311.86%99,807
May 21, 202525.8126.6525.7525.8325.83-1.97%175,770
May 20, 202526.5527.7626.1326.3526.35-0.49%270,037
May 19, 202526.2226.8226.1126.4826.48-1.16%140,902
May 16, 202526.2326.9525.7626.7926.793.28%225,573
May 15, 202525.6426.0125.2425.9425.940.08%88,340
May 14, 202526.1927.0625.9125.9225.92-1.74%204,436
May 13, 202526.1227.5226.1126.3826.380.96%205,722
May 12, 202526.4527.2525.8426.1326.136.31%197,576
May 9, 202524.1424.6923.9024.5824.581.86%175,241
May 8, 202523.4024.4722.6824.1324.135.37%248,026
May 7, 202524.9125.0122.6622.9022.90-6.61%264,202
May 6, 202523.4625.4622.9024.5224.52-1.92%307,344
May 5, 202525.9826.3024.8925.0025.00-4.87%198,160
May 2, 202524.5126.5224.3226.2826.288.77%211,173
May 1, 202524.8725.7524.0824.1624.16-3.13%233,592
Apr 30, 202525.3925.3923.8024.9424.94-4.41%411,787
Apr 29, 202522.0626.7322.0626.0926.0918.00%908,820
Apr 28, 202521.9122.3321.3122.1122.110.96%100,698
Apr 25, 202521.4921.9221.2921.9021.900.83%77,483
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