Skip to main content
Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
23.51
-0.58 (-2.41%)
At close: Apr 1, 2025, 4:00 PM
24.45
+0.94 (4.00%)
After-hours: Apr 1, 2025, 6:58 PM EDT

Vishay Precision Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202523.8424.2023.3323.60--2.05%67,100
Mar 31, 202523.6724.4323.5124.0924.090.04%124,327
Mar 28, 202524.5224.8823.7624.0824.08-2.79%109,658
Mar 27, 202523.5025.1522.9124.7724.775.31%178,796
Mar 26, 202523.4123.5623.0123.5223.520.56%51,699
Mar 25, 202523.7923.7923.2423.3923.39-1.93%83,380
Mar 24, 202523.2224.3923.2223.8523.854.24%105,516
Mar 21, 202522.2623.0022.2622.8822.881.60%173,388
Mar 20, 202522.4022.6922.1622.5222.520.04%66,995
Mar 19, 202522.8522.9322.2122.5122.51-1.19%44,916
Mar 18, 202522.5022.8722.2622.7822.781.06%70,562
Mar 17, 202522.3322.6022.2522.5422.540.45%48,590
Mar 14, 202522.3022.4622.0422.4422.441.81%32,031
Mar 13, 202522.1322.5021.8822.0422.04-0.14%61,683
Mar 12, 202522.2622.4521.5322.0722.07-0.23%91,405
Mar 11, 202522.2522.5421.9322.1222.120.23%91,133
Mar 10, 202522.0822.4621.0622.0722.07-0.59%116,888
Mar 7, 202521.9722.4821.9622.2022.201.28%62,084
Mar 6, 202521.4921.9821.2121.9221.921.48%90,676
Mar 5, 202521.4021.7020.9721.6021.601.31%76,155
Mar 4, 202521.7121.8820.9921.3221.32-3.00%98,892
Mar 3, 202523.6623.6621.8421.9821.98-6.63%61,913
Feb 28, 202523.4323.7523.1323.5423.54-1.01%54,013
Feb 27, 202524.1224.2323.3023.7823.78-2.30%50,165
Feb 26, 202524.3924.4723.7824.3424.34-0.33%94,596
Feb 25, 202524.6724.9924.2424.4224.42-1.37%50,888
Feb 24, 202525.3125.5824.7424.7624.76-2.13%69,285
Feb 21, 202526.4526.6225.1925.3025.30-3.07%65,130
Feb 20, 202526.5827.0125.9326.1026.10-2.03%105,984
Feb 19, 202526.0927.0125.7226.6426.640.57%108,129
Feb 18, 202525.0926.9825.0926.4926.495.88%133,082
Feb 14, 202524.9225.0224.4025.0225.020.56%126,425
Feb 13, 202524.2125.3523.3224.8824.888.08%148,895
Feb 12, 202521.1923.1521.1923.0223.02-4.16%180,818
Feb 11, 202523.2324.0323.2324.0224.022.00%80,827
Feb 10, 202523.7123.7123.4123.5523.55-0.21%62,029
Feb 7, 202524.1124.2523.2823.6023.60-1.38%97,071
Feb 6, 202523.8424.0723.6623.9323.930.46%71,061
Feb 5, 202523.0923.8522.9223.8223.823.57%104,634
Feb 4, 202522.7923.1322.6823.0023.000.09%61,871
Feb 3, 202522.8223.1722.3922.9822.98-1.37%101,631
Jan 31, 202523.5323.6922.9023.3023.30-0.81%138,654
Jan 30, 202522.9023.5822.6323.4923.493.25%139,282
Jan 29, 202522.8122.9422.4022.7522.75-0.26%42,296
Jan 28, 202522.6822.9722.5522.8122.810.44%52,057
Jan 27, 202523.4323.6522.5322.7122.71-3.32%59,213
Jan 24, 202523.4923.7723.2623.4923.490.34%41,025
Jan 23, 202523.0023.5922.8923.4123.410.47%56,584
Jan 22, 202523.5023.7723.1823.3023.30-1.19%123,218
Jan 21, 202523.0223.8422.9323.5823.583.74%100,538