Vishay Precision Group, Inc. (VPG)

Vishay Precision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.90	51.55	49.78	50.08	50.08	-0.60%	601,604
Jan 29, 2026	48.50	50.55	47.99	50.38	50.38	13.55%	908,652
Jan 28, 2026	45.51	45.83	43.25	44.37	44.37	-1.36%	312,636
Jan 27, 2026	43.15	45.10	43.00	44.98	44.98	4.73%	349,446
Jan 26, 2026	43.00	44.36	42.76	42.95	42.95	-2.70%	239,374
Jan 23, 2026	47.65	47.65	43.80	44.14	44.14	-7.64%	369,708
Jan 22, 2026	49.82	50.50	47.26	47.79	47.79	2.09%	601,409
Jan 21, 2026	45.00	49.88	44.50	46.81	46.81	7.07%	993,027
Jan 20, 2026	42.46	45.98	42.15	43.72	43.72	0.25%	601,116
Jan 16, 2026	43.76	44.45	42.56	43.61	43.61	-0.21%	141,423
Jan 15, 2026	42.30	44.40	42.30	43.70	43.70	4.47%	183,772
Jan 14, 2026	41.50	42.29	40.74	41.83	41.83	0.77%	131,020
Jan 13, 2026	41.73	42.30	40.85	41.51	41.51	-0.10%	123,032
Jan 12, 2026	41.28	41.87	40.54	41.55	41.55	-0.29%	86,406
Jan 9, 2026	40.38	42.03	40.12	41.67	41.67	3.19%	166,584
Jan 8, 2026	39.68	40.81	39.26	40.38	40.38	0.87%	92,101
Jan 7, 2026	41.30	41.65	39.60	40.03	40.03	-3.17%	197,656
Jan 6, 2026	38.93	41.38	38.51	41.34	41.34	5.08%	214,803
Jan 5, 2026	39.46	40.60	39.17	39.34	39.34	0.15%	191,284
Jan 2, 2026	38.80	39.50	38.25	39.28	39.28	2.03%	260,897
Dec 31, 2025	39.22	39.22	37.67	38.50	38.50	-1.10%	273,127
Dec 30, 2025	39.22	39.73	38.66	38.93	38.93	-0.66%	158,735
Dec 29, 2025	39.51	39.81	38.75	39.19	39.19	-1.26%	159,746
Dec 26, 2025	39.33	39.78	38.78	39.69	39.69	0.56%	115,621
Dec 24, 2025	39.11	40.32	38.99	39.47	39.47	0.25%	66,562
Dec 23, 2025	38.59	39.58	38.13	39.37	39.37	1.65%	91,867
Dec 22, 2025	39.16	39.50	38.45	38.73	38.73	-0.08%	101,692
Dec 19, 2025	37.94	38.86	37.55	38.76	38.76	1.47%	129,666
Dec 18, 2025	39.65	39.65	38.06	38.20	38.20	0.39%	92,774
Dec 17, 2025	38.52	39.28	37.64	38.05	38.05	-1.35%	143,042
Dec 16, 2025	37.97	39.03	37.97	38.57	38.57	1.34%	109,992
Dec 15, 2025	38.21	38.62	37.59	38.06	38.06	0.37%	135,698
Dec 12, 2025	39.22	39.86	37.89	37.92	37.92	-2.74%	143,834
Dec 11, 2025	38.20	39.44	37.44	38.99	38.99	1.70%	178,719
Dec 10, 2025	37.03	39.23	37.03	38.34	38.34	4.24%	137,628
Dec 9, 2025	37.29	38.14	36.36	36.78	36.78	-2.93%	96,563
Dec 8, 2025	39.10	39.10	37.76	37.89	37.89	-2.87%	176,876
Dec 5, 2025	37.32	39.20	37.12	39.01	39.01	4.53%	203,001
Dec 4, 2025	36.33	37.76	36.33	37.32	37.32	1.61%	96,472
Dec 3, 2025	35.35	37.00	35.34	36.73	36.73	4.97%	108,907
Dec 2, 2025	34.63	35.40	34.37	34.99	34.99	1.54%	91,099
Dec 1, 2025	33.83	34.57	33.70	34.46	34.46	0.94%	104,983
Nov 28, 2025	34.13	34.77	33.74	34.14	34.14	0.26%	41,805
Nov 26, 2025	33.57	34.45	33.30	34.05	34.05	1.16%	97,262
Nov 25, 2025	32.84	34.61	32.22	33.66	33.66	3.76%	85,172
Nov 24, 2025	31.40	32.70	30.88	32.44	32.44	4.21%	87,086
Nov 21, 2025	29.34	31.69	29.14	31.13	31.13	6.32%	154,240
Nov 20, 2025	31.57	32.52	29.08	29.28	29.28	-4.31%	188,745
Nov 19, 2025	30.39	30.86	29.98	30.60	30.60	1.02%	94,393
Nov 18, 2025	30.00	30.76	29.96	30.29	30.29	-0.43%	139,983

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.