Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
21.27
-0.19 (-0.86%)
Nov 14, 2024, 12:17 PM EST - Market open
Vishay Precision Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 13, 2024 | 21.95 | 22.02 | 21.38 | 21.45 | 21.45 | -2.23% | 104,251 |
Nov 12, 2024 | 22.41 | 22.62 | 21.65 | 21.94 | 21.94 | -2.40% | 104,593 |
Nov 11, 2024 | 22.73 | 22.73 | 22.28 | 22.48 | 22.48 | -0.31% | 72,830 |
Nov 8, 2024 | 23.21 | 23.42 | 22.49 | 22.55 | 22.55 | -2.80% | 88,500 |
Nov 7, 2024 | 23.43 | 23.65 | 22.98 | 23.20 | 23.20 | -0.13% | 84,630 |
Nov 6, 2024 | 23.38 | 24.29 | 23.02 | 23.23 | 23.23 | 4.64% | 235,559 |
Nov 5, 2024 | 22.61 | 23.21 | 21.56 | 22.20 | 22.20 | -5.97% | 281,800 |
Nov 4, 2024 | 23.35 | 24.11 | 23.35 | 23.61 | 23.61 | 0.43% | 82,466 |
Nov 1, 2024 | 23.32 | 23.73 | 23.23 | 23.51 | 23.51 | 1.29% | 64,139 |
Oct 31, 2024 | 24.01 | 24.01 | 23.16 | 23.21 | 23.21 | -3.05% | 97,855 |
Oct 30, 2024 | 24.15 | 24.39 | 23.87 | 23.94 | 23.94 | -0.99% | 76,391 |
Oct 29, 2024 | 23.50 | 24.38 | 23.34 | 24.18 | 24.18 | 2.07% | 83,280 |
Oct 28, 2024 | 23.50 | 23.99 | 23.49 | 23.69 | 23.69 | 2.20% | 79,881 |
Oct 25, 2024 | 23.48 | 23.68 | 23.18 | 23.18 | 23.18 | -0.86% | 40,509 |
Oct 24, 2024 | 23.77 | 24.03 | 23.30 | 23.38 | 23.38 | -0.47% | 40,594 |
Oct 23, 2024 | 23.23 | 23.67 | 22.79 | 23.49 | 23.49 | 0.77% | 186,410 |
Oct 22, 2024 | 23.52 | 23.70 | 23.16 | 23.31 | 23.31 | -1.98% | 56,619 |
Oct 21, 2024 | 23.93 | 24.27 | 23.48 | 23.78 | 23.78 | -0.88% | 90,341 |
Oct 18, 2024 | 24.76 | 24.86 | 23.96 | 23.99 | 23.99 | -3.11% | 62,168 |
Oct 17, 2024 | 24.95 | 24.95 | 24.45 | 24.76 | 24.76 | 0.08% | 75,809 |
Oct 16, 2024 | 24.94 | 25.21 | 24.61 | 24.74 | 24.74 | 0.37% | 88,136 |
Oct 15, 2024 | 24.64 | 25.09 | 24.56 | 24.65 | 24.65 | 0.37% | 57,226 |
Oct 14, 2024 | 24.66 | 24.67 | 23.96 | 24.56 | 24.56 | -1.09% | 43,882 |
Oct 11, 2024 | 23.74 | 24.87 | 23.74 | 24.83 | 24.83 | 4.07% | 77,205 |
Oct 10, 2024 | 23.51 | 23.95 | 23.35 | 23.86 | 23.86 | 0.25% | 34,122 |
Oct 9, 2024 | 23.60 | 23.88 | 23.20 | 23.80 | 23.80 | 1.19% | 80,910 |
Oct 8, 2024 | 24.18 | 24.22 | 23.50 | 23.52 | 23.52 | -2.85% | 38,644 |
Oct 7, 2024 | 24.88 | 24.88 | 23.99 | 24.21 | 24.21 | -3.20% | 57,174 |
Oct 4, 2024 | 25.21 | 25.21 | 24.68 | 25.01 | 25.01 | 0.85% | 77,818 |
Oct 3, 2024 | 24.95 | 25.52 | 24.54 | 24.80 | 24.80 | -1.98% | 43,878 |
Oct 2, 2024 | 25.00 | 25.63 | 24.90 | 25.30 | 25.30 | 1.20% | 97,687 |
Oct 1, 2024 | 25.62 | 26.42 | 24.47 | 25.00 | 25.00 | -3.47% | 100,115 |
Sep 30, 2024 | 25.59 | 26.17 | 25.28 | 25.90 | 25.90 | 1.61% | 70,489 |
Sep 27, 2024 | 24.99 | 25.58 | 24.72 | 25.49 | 25.49 | 3.24% | 81,772 |
Sep 26, 2024 | 23.90 | 24.77 | 23.64 | 24.69 | 24.69 | 5.11% | 138,587 |
Sep 25, 2024 | 23.55 | 23.74 | 23.29 | 23.49 | 23.49 | -0.30% | 64,143 |
Sep 24, 2024 | 23.99 | 24.08 | 23.31 | 23.56 | 23.56 | -1.09% | 89,431 |
Sep 23, 2024 | 24.54 | 24.70 | 23.80 | 23.82 | 23.82 | -1.77% | 51,732 |
Sep 20, 2024 | 24.69 | 24.88 | 24.25 | 24.25 | 24.25 | -3.00% | 153,980 |
Sep 19, 2024 | 24.94 | 25.11 | 24.51 | 25.00 | 25.00 | 3.18% | 86,033 |
Sep 18, 2024 | 24.23 | 25.02 | 23.80 | 24.23 | 24.23 | -0.08% | 89,687 |
Sep 17, 2024 | 24.31 | 25.12 | 24.17 | 24.25 | 24.25 | 1.21% | 154,627 |
Sep 16, 2024 | 24.55 | 24.61 | 23.70 | 23.96 | 23.96 | -2.16% | 41,258 |
Sep 13, 2024 | 24.40 | 24.89 | 24.34 | 24.49 | 24.49 | 2.08% | 39,989 |
Sep 12, 2024 | 24.17 | 24.30 | 23.80 | 23.99 | 23.99 | 0.50% | 37,328 |
Sep 11, 2024 | 24.08 | 24.63 | 23.50 | 23.87 | 23.87 | -1.93% | 39,817 |
Sep 10, 2024 | 24.11 | 24.44 | 23.89 | 24.34 | 24.34 | 1.63% | 104,795 |
Sep 9, 2024 | 24.87 | 24.94 | 23.89 | 23.95 | 23.95 | -3.93% | 71,994 |
Sep 6, 2024 | 25.47 | 26.02 | 24.66 | 24.93 | 24.93 | -3.03% | 73,626 |
Sep 5, 2024 | 26.54 | 26.84 | 25.21 | 25.71 | 25.71 | -3.53% | 133,200 |
Sep 4, 2024 | 26.50 | 26.84 | 26.36 | 26.65 | 26.65 | -0.15% | 48,872 |
Sep 3, 2024 | 27.53 | 27.53 | 26.44 | 26.69 | 26.69 | -3.33% | 67,264 |
Aug 30, 2024 | 27.44 | 27.72 | 27.17 | 27.61 | 27.61 | 0.66% | 44,676 |
Aug 29, 2024 | 27.57 | 27.94 | 27.32 | 27.43 | 27.43 | 0.81% | 33,708 |
Aug 28, 2024 | 27.15 | 27.45 | 26.74 | 27.21 | 27.21 | -0.26% | 52,538 |
Aug 27, 2024 | 28.13 | 28.29 | 27.28 | 27.28 | 27.28 | -3.19% | 54,855 |
Aug 26, 2024 | 28.85 | 29.05 | 27.99 | 28.18 | 28.18 | -1.23% | 48,758 |
Aug 23, 2024 | 27.27 | 28.60 | 26.80 | 28.53 | 28.53 | 4.85% | 104,775 |
Aug 22, 2024 | 27.70 | 27.70 | 27.19 | 27.21 | 27.21 | -1.34% | 21,833 |
Aug 21, 2024 | 27.70 | 27.81 | 27.38 | 27.58 | 27.58 | 0.18% | 48,090 |
Aug 20, 2024 | 27.72 | 27.72 | 27.25 | 27.53 | 27.53 | -0.11% | 32,288 |
Aug 19, 2024 | 27.76 | 27.89 | 27.44 | 27.56 | 27.56 | -1.22% | 38,745 |
Aug 16, 2024 | 27.73 | 28.08 | 27.50 | 27.90 | 27.90 | 0.29% | 34,476 |
Aug 15, 2024 | 27.58 | 28.08 | 27.46 | 27.82 | 27.82 | 3.19% | 34,105 |
Aug 14, 2024 | 27.42 | 27.92 | 26.82 | 26.96 | 26.96 | -2.03% | 39,205 |
Aug 13, 2024 | 26.97 | 27.63 | 26.78 | 27.52 | 27.52 | 3.38% | 65,035 |
Aug 12, 2024 | 27.34 | 27.34 | 26.49 | 26.62 | 26.62 | -1.22% | 70,839 |
Aug 9, 2024 | 27.24 | 27.24 | 26.61 | 26.95 | 26.95 | -1.64% | 76,718 |
Aug 8, 2024 | 27.52 | 27.84 | 26.93 | 27.40 | 27.40 | 1.63% | 57,807 |
Aug 7, 2024 | 28.87 | 28.87 | 26.76 | 26.96 | 26.96 | -6.13% | 153,376 |
Aug 6, 2024 | 29.84 | 31.20 | 28.43 | 28.72 | 28.72 | -8.59% | 189,981 |
Aug 5, 2024 | 30.27 | 31.44 | 30.27 | 31.42 | 31.42 | -1.54% | 184,232 |
Aug 2, 2024 | 32.28 | 32.68 | 31.67 | 31.91 | 31.91 | -4.72% | 85,065 |
Aug 1, 2024 | 34.05 | 34.05 | 32.62 | 33.49 | 33.49 | -2.33% | 78,899 |
Jul 31, 2024 | 33.73 | 35.11 | 33.19 | 34.29 | 34.29 | 2.18% | 76,271 |
Jul 30, 2024 | 34.04 | 34.10 | 33.45 | 33.56 | 33.56 | -0.68% | 55,318 |
Jul 29, 2024 | 34.34 | 34.38 | 33.53 | 33.79 | 33.79 | -1.57% | 42,387 |
Jul 26, 2024 | 34.39 | 34.53 | 33.43 | 34.33 | 34.33 | 1.39% | 60,891 |
Jul 25, 2024 | 33.59 | 34.41 | 33.59 | 33.86 | 33.86 | 1.23% | 46,405 |
Jul 24, 2024 | 33.87 | 34.58 | 33.45 | 33.45 | 33.45 | -1.85% | 44,327 |
Jul 23, 2024 | 33.22 | 34.27 | 33.22 | 34.08 | 34.08 | 1.97% | 75,947 |
Jul 22, 2024 | 32.44 | 33.47 | 31.94 | 33.42 | 33.42 | 3.72% | 75,486 |
Jul 19, 2024 | 33.28 | 33.28 | 32.08 | 32.22 | 32.22 | -2.95% | 47,127 |
Jul 18, 2024 | 33.35 | 33.94 | 32.87 | 33.20 | 33.20 | -1.34% | 43,253 |
Jul 17, 2024 | 33.70 | 33.85 | 33.24 | 33.65 | 33.65 | -1.23% | 72,221 |
Jul 16, 2024 | 32.60 | 34.10 | 32.60 | 34.07 | 34.07 | 5.71% | 90,969 |
Jul 15, 2024 | 32.06 | 32.82 | 32.00 | 32.23 | 32.23 | 1.58% | 127,090 |
Jul 12, 2024 | 31.83 | 32.12 | 31.57 | 31.73 | 31.73 | 1.02% | 56,351 |
Jul 11, 2024 | 30.33 | 31.63 | 30.33 | 31.41 | 31.41 | 6.19% | 75,660 |
Jul 10, 2024 | 29.39 | 29.59 | 28.76 | 29.58 | 29.58 | 1.61% | 58,596 |
Jul 9, 2024 | 29.28 | 29.43 | 28.97 | 29.11 | 29.11 | -1.26% | 67,328 |
Jul 8, 2024 | 29.69 | 30.11 | 29.45 | 29.48 | 29.48 | 0.31% | 45,955 |
Jul 5, 2024 | 29.56 | 29.70 | 29.30 | 29.39 | 29.39 | -1.54% | 43,104 |
Jul 3, 2024 | 29.89 | 30.01 | 29.78 | 29.85 | 29.85 | -0.10% | 16,807 |
Jul 2, 2024 | 29.83 | 30.13 | 29.37 | 29.88 | 29.88 | -0.10% | 28,305 |
Jul 1, 2024 | 30.30 | 30.45 | 29.57 | 29.91 | 29.91 | -1.74% | 55,976 |
Jun 28, 2024 | 30.45 | 30.61 | 30.07 | 30.44 | 30.44 | 1.26% | 84,266 |
Jun 27, 2024 | 30.57 | 30.58 | 29.93 | 30.06 | 30.06 | -1.22% | 48,699 |
Jun 26, 2024 | 29.83 | 30.54 | 29.83 | 30.43 | 30.43 | 1.74% | 47,446 |
Jun 25, 2024 | 30.02 | 30.37 | 29.77 | 29.91 | 29.91 | -0.96% | 51,623 |