Vishay Precision Group, Inc. (VPG)

NYSE: VPG · Real-Time Price · USD

127.82

-6.20 (-4.63%)

At close: Jun 26, 2026, 4:00 PM EDT

128.00

+0.18 (0.14%)

After-hours: Jun 26, 2026, 7:55 PM EDT

Vishay Precision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	130.75	131.51	122.83	127.82	127.82	-4.63%	919,575
Jun 25, 2026	138.27	138.87	128.50	134.02	134.02	0.47%	447,657
Jun 24, 2026	133.56	136.15	127.49	133.39	133.39	-0.58%	488,997
Jun 23, 2026	132.88	137.59	127.45	134.17	134.17	-4.79%	426,700
Jun 22, 2026	144.50	145.90	134.87	140.92	140.92	-0.30%	442,191
Jun 18, 2026	139.42	145.10	136.11	141.34	141.34	5.91%	449,781
Jun 17, 2026	141.95	142.55	132.97	133.45	133.45	-3.60%	668,934
Jun 16, 2026	147.96	147.96	135.85	138.44	138.44	-5.20%	429,080
Jun 15, 2026	146.66	148.39	139.40	146.03	146.03	4.67%	698,274
Jun 12, 2026	141.42	145.03	133.18	139.52	139.52	-1.54%	644,797
Jun 11, 2026	123.00	142.22	123.00	141.70	141.70	15.91%	861,938
Jun 10, 2026	120.00	129.29	118.52	122.25	122.25	-0.33%	681,057
Jun 9, 2026	123.82	133.15	112.39	122.66	122.66	2.25%	602,784
Jun 8, 2026	123.22	123.22	115.23	119.96	119.96	2.08%	399,520
Jun 5, 2026	124.00	125.98	114.10	117.51	117.51	-8.37%	610,952
Jun 4, 2026	125.27	135.00	118.83	128.24	128.24	-1.30%	779,702
Jun 3, 2026	131.48	134.33	126.99	129.93	129.93	-2.26%	360,296
Jun 2, 2026	128.00	136.21	125.21	132.93	132.93	5.30%	508,007
Jun 1, 2026	125.00	129.72	119.46	126.24	126.24	0.74%	548,776
May 29, 2026	124.04	125.96	116.20	125.31	125.31	0.05%	535,715
May 28, 2026	125.00	129.57	116.62	125.25	125.25	-0.53%	595,378
May 27, 2026	126.44	131.68	118.31	125.92	125.92	2.03%	952,678
May 26, 2026	121.37	124.40	115.00	123.41	123.41	8.48%	1,317,986
May 22, 2026	104.89	114.11	104.08	113.76	113.76	9.34%	625,095
May 21, 2026	100.18	106.41	98.01	104.04	104.04	3.31%	502,389
May 20, 2026	100.07	100.73	93.13	100.71	100.71	2.82%	507,103
May 19, 2026	104.40	104.40	90.01	97.95	97.95	-6.90%	1,083,172
May 18, 2026	102.82	108.00	97.43	105.21	105.21	8.11%	853,836
May 15, 2026	95.70	100.75	92.79	97.32	97.32	-3.01%	618,201
May 14, 2026	99.60	105.17	93.32	100.34	100.34	0.74%	1,225,719
May 13, 2026	92.37	104.50	91.85	99.60	99.60	16.40%	1,453,363
May 12, 2026	83.94	87.88	79.15	85.57	85.57	28.48%	1,104,333
May 11, 2026	67.67	68.70	65.84	66.60	66.60	-0.95%	302,751
May 8, 2026	63.92	68.86	63.45	67.24	67.24	7.70%	635,572
May 7, 2026	62.92	63.64	60.77	62.43	62.43	-1.79%	254,360
May 6, 2026	64.69	66.12	62.06	63.57	63.57	-0.59%	338,992
May 5, 2026	60.51	65.52	60.51	63.95	63.95	6.53%	311,114
May 4, 2026	60.64	61.83	59.09	60.03	60.03	-0.32%	181,672
May 1, 2026	59.95	60.68	58.74	60.22	60.22	-0.33%	159,947
Apr 30, 2026	57.35	61.94	57.28	60.42	60.42	7.38%	283,227
Apr 29, 2026	57.78	57.80	55.20	56.27	56.27	-1.64%	254,279
Apr 28, 2026	57.33	57.93	56.40	57.21	57.21	-2.34%	212,576
Apr 27, 2026	60.75	61.18	57.00	58.58	58.58	-3.37%	227,652
Apr 24, 2026	58.54	61.46	57.73	60.62	60.62	4.90%	290,699
Apr 23, 2026	57.30	59.91	56.01	57.79	57.79	0.84%	314,300
Apr 22, 2026	55.61	57.79	54.85	57.31	57.31	5.31%	464,615
Apr 21, 2026	53.24	56.71	52.77	54.42	54.42	2.37%	484,041
Apr 20, 2026	53.43	54.39	52.81	53.16	53.16	-0.11%	165,812
Apr 17, 2026	52.37	54.10	52.00	53.22	53.22	3.58%	156,991
Apr 16, 2026	50.51	51.71	50.51	51.38	51.38	1.14%	85,748