Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
32.08
-0.32 (-0.99%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Vishay Precision Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 32.78 | 32.82 | 32.06 | 32.08 | 32.08 | -0.99% | 67,498 |
| Oct 3, 2025 | 32.82 | 33.02 | 32.21 | 32.40 | 32.40 | -0.25% | 45,548 |
| Oct 2, 2025 | 32.75 | 32.97 | 31.87 | 32.48 | 32.48 | -0.76% | 91,379 |
| Oct 1, 2025 | 31.63 | 32.95 | 31.29 | 32.73 | 32.73 | 2.12% | 102,280 |
| Sep 30, 2025 | 31.43 | 32.08 | 31.35 | 32.05 | 32.05 | 1.01% | 54,219 |
| Sep 29, 2025 | 32.38 | 32.38 | 31.32 | 31.73 | 31.73 | -1.43% | 53,486 |
| Sep 26, 2025 | 31.99 | 32.29 | 30.56 | 32.19 | 32.19 | 1.16% | 56,729 |
| Sep 25, 2025 | 32.07 | 32.21 | 31.68 | 31.82 | 31.82 | -1.76% | 85,091 |
| Sep 24, 2025 | 32.50 | 32.61 | 31.88 | 32.39 | 32.39 | -0.15% | 85,092 |
| Sep 23, 2025 | 32.92 | 33.26 | 32.14 | 32.44 | 32.44 | -1.28% | 90,676 |
| Sep 22, 2025 | 32.62 | 33.07 | 31.81 | 32.86 | 32.86 | -0.18% | 170,199 |
| Sep 19, 2025 | 33.29 | 33.42 | 32.76 | 32.92 | 32.92 | -0.75% | 158,768 |
| Sep 18, 2025 | 32.58 | 33.81 | 32.58 | 33.17 | 33.17 | 2.60% | 106,177 |
| Sep 17, 2025 | 32.68 | 33.14 | 32.01 | 32.33 | 32.33 | -0.61% | 108,853 |
| Sep 16, 2025 | 32.45 | 32.71 | 31.77 | 32.53 | 32.53 | -0.28% | 84,100 |
| Sep 15, 2025 | 31.59 | 32.93 | 31.18 | 32.62 | 32.62 | 4.22% | 144,510 |
| Sep 12, 2025 | 31.66 | 31.66 | 30.87 | 31.30 | 31.30 | -1.63% | 94,858 |
| Sep 11, 2025 | 30.00 | 31.99 | 29.84 | 31.82 | 31.82 | 6.81% | 155,616 |
| Sep 10, 2025 | 29.73 | 30.47 | 28.71 | 29.79 | 29.79 | 0.20% | 83,732 |
| Sep 9, 2025 | 29.98 | 30.13 | 29.12 | 29.73 | 29.73 | -0.77% | 92,429 |
| Sep 8, 2025 | 29.82 | 30.05 | 29.33 | 29.96 | 29.96 | 0.98% | 92,337 |
| Sep 5, 2025 | 29.63 | 29.89 | 28.87 | 29.67 | 29.67 | 0.99% | 81,044 |
| 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 |