Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
26.79
+0.85 (3.28%)
At close: May 16, 2025, 4:00 PM
27.00
+0.21 (0.78%)
After-hours: May 16, 2025, 7:25 PM EDT
Vishay Precision Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 26.23 | 26.95 | 25.76 | 26.79 | 26.79 | 3.28% | 225,515 |
| May 15, 2025 | 25.64 | 26.01 | 25.24 | 25.94 | 25.94 | 0.08% | 88,340 |
| May 14, 2025 | 26.19 | 27.06 | 25.91 | 25.92 | 25.92 | -1.74% | 204,436 |
| May 13, 2025 | 26.12 | 27.52 | 26.11 | 26.38 | 26.38 | 0.96% | 205,722 |
| May 12, 2025 | 26.45 | 27.25 | 25.84 | 26.13 | 26.13 | 6.31% | 197,576 |
| May 9, 2025 | 24.14 | 24.69 | 23.90 | 24.58 | 24.58 | 1.86% | 175,241 |
| May 8, 2025 | 23.40 | 24.47 | 22.68 | 24.13 | 24.13 | 5.37% | 248,026 |
| May 7, 2025 | 24.91 | 25.01 | 22.66 | 22.90 | 22.90 | -6.61% | 264,202 |
| May 6, 2025 | 23.46 | 25.46 | 22.90 | 24.52 | 24.52 | -1.92% | 307,344 |
| May 5, 2025 | 25.98 | 26.30 | 24.89 | 25.00 | 25.00 | -4.87% | 198,160 |
| May 2, 2025 | 24.51 | 26.52 | 24.32 | 26.28 | 26.28 | 8.77% | 211,173 |
| May 1, 2025 | 24.87 | 25.75 | 24.08 | 24.16 | 24.16 | -3.13% | 233,592 |
| Apr 30, 2025 | 25.39 | 25.39 | 23.80 | 24.94 | 24.94 | -4.41% | 411,787 |
| Apr 29, 2025 | 22.06 | 26.73 | 22.06 | 26.09 | 26.09 | 18.00% | 908,820 |
| Apr 28, 2025 | 21.91 | 22.33 | 21.31 | 22.11 | 22.11 | 0.96% | 100,698 |
| Apr 25, 2025 | 21.49 | 21.92 | 21.29 | 21.90 | 21.90 | 0.83% | 77,483 |
| Apr 24, 2025 | 20.84 | 21.75 | 20.65 | 21.72 | 21.72 | 5.90% | 80,967 |
| Apr 23, 2025 | 22.09 | 22.30 | 20.28 | 20.51 | 20.51 | -3.35% | 134,299 |
| Apr 22, 2025 | 19.84 | 21.41 | 19.50 | 21.22 | 21.22 | 9.10% | 230,688 |
| Apr 21, 2025 | 20.02 | 20.66 | 19.28 | 19.45 | 19.45 | -4.52% | 101,818 |
| Apr 17, 2025 | 20.35 | 20.79 | 19.75 | 20.37 | 20.37 | 0.10% | 118,747 |
| Apr 16, 2025 | 20.03 | 20.73 | 19.91 | 20.35 | 20.35 | 0.35% | 164,618 |
| Apr 15, 2025 | 20.40 | 21.02 | 20.09 | 20.28 | 20.28 | -0.64% | 117,644 |
| Apr 14, 2025 | 20.44 | 21.02 | 19.74 | 20.41 | 20.41 | 1.90% | 135,624 |
| Apr 11, 2025 | 20.06 | 20.10 | 18.90 | 20.03 | 20.03 | -0.35% | 133,738 |
| Apr 10, 2025 | 20.75 | 21.15 | 19.76 | 20.10 | 20.10 | -6.21% | 243,473 |
| Apr 9, 2025 | 18.82 | 21.89 | 18.57 | 21.43 | 21.43 | 11.61% | 323,945 |
| Apr 8, 2025 | 21.27 | 22.31 | 18.86 | 19.20 | 19.20 | -5.93% | 422,765 |
| Apr 7, 2025 | 19.88 | 21.19 | 19.36 | 20.41 | 20.41 | -0.15% | 199,511 |
| Apr 4, 2025 | 20.37 | 21.21 | 19.16 | 20.44 | 20.44 | -4.58% | 378,906 |
| Apr 3, 2025 | 26.82 | 26.82 | 20.80 | 21.42 | 21.42 | -24.18% | 541,432 |
| Apr 2, 2025 | 23.07 | 28.40 | 23.07 | 28.25 | 28.25 | 20.16% | 1,227,468 |
| Apr 1, 2025 | 23.84 | 24.26 | 23.33 | 23.51 | 23.51 | -2.41% | 94,899 |
| Mar 31, 2025 | 23.67 | 24.43 | 23.51 | 24.09 | 24.09 | 0.04% | 124,327 |
| Mar 28, 2025 | 24.52 | 24.88 | 23.76 | 24.08 | 24.08 | -2.79% | 109,658 |
| Mar 27, 2025 | 23.50 | 25.15 | 22.91 | 24.77 | 24.77 | 5.31% | 178,796 |
| Mar 26, 2025 | 23.41 | 23.56 | 23.01 | 23.52 | 23.52 | 0.56% | 51,699 |
| Mar 25, 2025 | 23.79 | 23.79 | 23.24 | 23.39 | 23.39 | -1.93% | 83,380 |
| Mar 24, 2025 | 23.22 | 24.39 | 23.22 | 23.85 | 23.85 | 4.24% | 105,516 |
| Mar 21, 2025 | 22.26 | 23.00 | 22.26 | 22.88 | 22.88 | 1.60% | 173,388 |
| Mar 20, 2025 | 22.40 | 22.69 | 22.16 | 22.52 | 22.52 | 0.04% | 66,995 |
| Mar 19, 2025 | 22.85 | 22.93 | 22.21 | 22.51 | 22.51 | -1.19% | 44,916 |
| Mar 18, 2025 | 22.50 | 22.87 | 22.26 | 22.78 | 22.78 | 1.06% | 70,562 |
| Mar 17, 2025 | 22.33 | 22.60 | 22.25 | 22.54 | 22.54 | 0.45% | 48,590 |
| Mar 14, 2025 | 22.30 | 22.46 | 22.04 | 22.44 | 22.44 | 1.81% | 32,031 |
| Mar 13, 2025 | 22.13 | 22.50 | 21.88 | 22.04 | 22.04 | -0.14% | 61,683 |
| Mar 12, 2025 | 22.26 | 22.45 | 21.53 | 22.07 | 22.07 | -0.23% | 91,405 |
| Mar 11, 2025 | 22.25 | 22.54 | 21.93 | 22.12 | 22.12 | 0.23% | 91,133 |
| Mar 10, 2025 | 22.08 | 22.46 | 21.06 | 22.07 | 22.07 | -0.59% | 116,888 |
| Mar 7, 2025 | 21.97 | 22.48 | 21.96 | 22.20 | 22.20 | 1.28% | 62,084 |