Skip to main content
Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
21.76
+0.31 (1.42%)
Nov 21, 2024, 11:35 AM EST - Market open

Vishay Precision Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.0821.4521.0121.4521.451.71%82,330
Nov 19, 202421.1521.1620.8321.0921.09-1.13%56,424
Nov 18, 202421.4321.4321.0621.3321.33-0.47%61,223
Nov 15, 202421.8121.8121.3521.4321.43-1.02%72,869
Nov 14, 202421.6421.8121.1221.6521.650.93%94,316
Nov 13, 202421.9522.0221.3821.4521.45-2.23%104,251
Nov 12, 202422.4122.6221.6521.9421.94-2.40%104,593
Nov 11, 202422.7322.7322.2822.4822.48-0.31%72,830
Nov 8, 202423.2123.4222.4922.5522.55-2.80%88,500
Nov 7, 202423.4323.6522.9823.2023.20-0.13%84,630
Nov 6, 202423.3824.2923.0223.2323.234.64%235,559
Nov 5, 202422.6123.2121.5622.2022.20-5.97%281,800
Nov 4, 202423.3524.1123.3523.6123.610.43%82,466
Nov 1, 202423.3223.7323.2323.5123.511.29%64,139
Oct 31, 202424.0124.0123.1623.2123.21-3.05%97,855
Oct 30, 202424.1524.3923.8723.9423.94-0.99%76,391
Oct 29, 202423.5024.3823.3424.1824.182.07%83,280
Oct 28, 202423.5023.9923.4923.6923.692.20%79,881
Oct 25, 202423.4823.6823.1823.1823.18-0.86%40,509
Oct 24, 202423.7724.0323.3023.3823.38-0.47%40,594
Oct 23, 202423.2323.6722.7923.4923.490.77%186,410
Oct 22, 202423.5223.7023.1623.3123.31-1.98%56,619
Oct 21, 202423.9324.2723.4823.7823.78-0.88%90,341
Oct 18, 202424.7624.8623.9623.9923.99-3.11%62,168
Oct 17, 202424.9524.9524.4524.7624.760.08%75,809
Oct 16, 202424.9425.2124.6124.7424.740.37%88,136
Oct 15, 202424.6425.0924.5624.6524.650.37%57,226
Oct 14, 202424.6624.6723.9624.5624.56-1.09%43,882
Oct 11, 202423.7424.8723.7424.8324.834.07%77,205
Oct 10, 202423.5123.9523.3523.8623.860.25%34,122
Oct 9, 202423.6023.8823.2023.8023.801.19%80,910
Oct 8, 202424.1824.2223.5023.5223.52-2.85%38,644
Oct 7, 202424.8824.8823.9924.2124.21-3.20%57,174
Oct 4, 202425.2125.2124.6825.0125.010.85%77,818
Oct 3, 202424.9525.5224.5424.8024.80-1.98%43,878
Oct 2, 202425.0025.6324.9025.3025.301.20%97,687
Oct 1, 202425.6226.4224.4725.0025.00-3.47%100,115
Sep 30, 202425.5926.1725.2825.9025.901.61%70,489
Sep 27, 202424.9925.5824.7225.4925.493.24%81,772
Sep 26, 202423.9024.7723.6424.6924.695.11%138,587
Sep 25, 202423.5523.7423.2923.4923.49-0.30%64,143
Sep 24, 202423.9924.0823.3123.5623.56-1.09%89,431
Sep 23, 202424.5424.7023.8023.8223.82-1.77%51,732
Sep 20, 202424.6924.8824.2524.2524.25-3.00%153,980
Sep 19, 202424.9425.1124.5125.0025.003.18%86,033
Sep 18, 202424.2325.0223.8024.2324.23-0.08%89,687
Sep 17, 202424.3125.1224.1724.2524.251.21%154,627
Sep 16, 202424.5524.6123.7023.9623.96-2.16%41,258
Sep 13, 202424.4024.8924.3424.4924.492.08%39,989
Sep 12, 202424.1724.3023.8023.9923.990.50%37,328
Sep 11, 202424.0824.6323.5023.8723.87-1.93%39,817
Sep 10, 202424.1124.4423.8924.3424.341.63%104,795
Sep 9, 202424.8724.9423.8923.9523.95-3.93%71,994
Sep 6, 202425.4726.0224.6624.9324.93-3.03%73,626
Sep 5, 202426.5426.8425.2125.7125.71-3.53%133,200
Sep 4, 202426.5026.8426.3626.6526.65-0.15%48,872
Sep 3, 202427.5327.5326.4426.6926.69-3.33%67,264
Aug 30, 202427.4427.7227.1727.6127.610.66%44,676
Aug 29, 202427.5727.9427.3227.4327.430.81%33,708
Aug 28, 202427.1527.4526.7427.2127.21-0.26%52,538
Aug 27, 202428.1328.2927.2827.2827.28-3.19%54,855
Aug 26, 202428.8529.0527.9928.1828.18-1.23%48,758
Aug 23, 202427.2728.6026.8028.5328.534.85%104,775
Aug 22, 202427.7027.7027.1927.2127.21-1.34%21,833
Aug 21, 202427.7027.8127.3827.5827.580.18%48,090
Aug 20, 202427.7227.7227.2527.5327.53-0.11%32,288
Aug 19, 202427.7627.8927.4427.5627.56-1.22%38,745
Aug 16, 202427.7328.0827.5027.9027.900.29%34,476
Aug 15, 202427.5828.0827.4627.8227.823.19%34,105
Aug 14, 202427.4227.9226.8226.9626.96-2.03%39,205
Aug 13, 202426.9727.6326.7827.5227.523.38%65,035
Aug 12, 202427.3427.3426.4926.6226.62-1.22%70,839
Aug 9, 202427.2427.2426.6126.9526.95-1.64%76,718
Aug 8, 202427.5227.8426.9327.4027.401.63%57,807
Aug 7, 202428.8728.8726.7626.9626.96-6.13%153,376
Aug 6, 202429.8431.2028.4328.7228.72-8.59%189,981
Aug 5, 202430.2731.4430.2731.4231.42-1.54%184,232
Aug 2, 202432.2832.6831.6731.9131.91-4.72%85,065
Aug 1, 202434.0534.0532.6233.4933.49-2.33%78,899
Jul 31, 202433.7335.1133.1934.2934.292.18%76,271
Jul 30, 202434.0434.1033.4533.5633.56-0.68%55,318
Jul 29, 202434.3434.3833.5333.7933.79-1.57%42,387
Jul 26, 202434.3934.5333.4334.3334.331.39%60,891
Jul 25, 202433.5934.4133.5933.8633.861.23%46,405
Jul 24, 202433.8734.5833.4533.4533.45-1.85%44,327
Jul 23, 202433.2234.2733.2234.0834.081.97%75,947
Jul 22, 202432.4433.4731.9433.4233.423.72%75,486
Jul 19, 202433.2833.2832.0832.2232.22-2.95%47,127
Jul 18, 202433.3533.9432.8733.2033.20-1.34%43,253
Jul 17, 202433.7033.8533.2433.6533.65-1.23%72,221
Jul 16, 202432.6034.1032.6034.0734.075.71%90,969
Jul 15, 202432.0632.8232.0032.2332.231.58%127,090
Jul 12, 202431.8332.1231.5731.7331.731.02%56,351
Jul 11, 202430.3331.6330.3331.4131.416.19%75,660
Jul 10, 202429.3929.5928.7629.5829.581.61%58,596
Jul 9, 202429.2829.4328.9729.1129.11-1.26%67,328
Jul 8, 202429.6930.1129.4529.4829.480.31%45,955
Jul 5, 202429.5629.7029.3029.3929.39-1.54%43,104
Jul 3, 202429.8930.0129.7829.8529.85-0.10%16,807
Jul 2, 202429.8330.1329.3729.8829.88-0.10%28,305