Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
61.72
-1.54 (-2.43%)
At close: Sep 10, 2026, 4:00 PM EDT
61.50
-0.22 (-0.36%)
After-hours: Sep 10, 2026, 7:37 PM EDT
Vishay Precision Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 61.85 | 63.45 | 61.54 | 61.72 | 61.72 | -2.43% | 251,277 |
| Sep 9, 2026 | 64.35 | 66.00 | 62.81 | 63.26 | 63.26 | -2.20% | 260,819 |
| Sep 8, 2026 | 63.74 | 65.92 | 63.46 | 64.68 | 64.68 | 2.65% | 384,076 |
| Sep 4, 2026 | 63.00 | 64.56 | 62.16 | 63.01 | 63.01 | 0.40% | 270,724 |
| Sep 3, 2026 | 60.93 | 63.00 | 59.37 | 62.76 | 62.76 | 2.30% | 340,315 |
| Sep 2, 2026 | 60.35 | 61.76 | 59.00 | 61.35 | 61.35 | 1.49% | 274,692 |
| Sep 1, 2026 | 60.07 | 61.27 | 59.73 | 60.45 | 60.45 | -2.20% | 337,478 |
| Aug 31, 2026 | 63.49 | 63.53 | 60.09 | 61.81 | 61.81 | -1.18% | 547,790 |
| Aug 28, 2026 | 65.70 | 66.68 | 62.27 | 62.55 | 62.55 | -5.54% | 285,178 |
| Aug 27, 2026 | 65.67 | 67.02 | 64.59 | 66.22 | 66.22 | 3.37% | 266,583 |
| Aug 26, 2026 | 65.29 | 66.24 | 63.89 | 64.06 | 64.06 | -0.61% | 247,473 |
| Aug 25, 2026 | 68.40 | 69.00 | 63.91 | 64.45 | 64.45 | -2.58% | 410,601 |
| Aug 24, 2026 | 65.00 | 66.49 | 63.50 | 66.16 | 66.16 | -0.68% | 727,444 |
| Aug 21, 2026 | 63.32 | 66.89 | 60.62 | 66.61 | 66.61 | 6.99% | 1,006,355 |
| Aug 20, 2026 | 62.86 | 63.50 | 60.85 | 62.26 | 62.26 | -1.38% | 598,679 |
| Aug 19, 2026 | 67.94 | 68.65 | 62.59 | 63.13 | 63.13 | -6.87% | 867,503 |
| Aug 18, 2026 | 72.85 | 72.85 | 66.08 | 67.79 | 67.79 | -11.07% | 738,789 |
| Aug 17, 2026 | 75.00 | 76.58 | 73.71 | 76.23 | 76.23 | 4.83% | 951,442 |
| Aug 14, 2026 | 68.56 | 73.03 | 68.56 | 72.72 | 72.72 | 6.74% | 405,792 |
| Aug 13, 2026 | 69.60 | 72.86 | 67.75 | 68.13 | 68.13 | -2.85% | 603,951 |
| Aug 12, 2026 | 70.89 | 72.76 | 68.80 | 70.13 | 70.13 | 4.45% | 576,629 |
| Aug 11, 2026 | 65.40 | 68.98 | 64.93 | 67.14 | 67.14 | 3.48% | 618,505 |
| Aug 10, 2026 | 69.70 | 70.79 | 64.37 | 64.88 | 64.88 | -5.41% | 672,743 |
| Aug 7, 2026 | 69.00 | 71.27 | 66.30 | 68.59 | 68.59 | 0.79% | 683,480 |
| Aug 6, 2026 | 71.40 | 73.30 | 67.67 | 68.05 | 68.05 | -7.49% | 1,042,837 |
| Aug 5, 2026 | 68.22 | 80.00 | 65.41 | 73.56 | 73.56 | -27.17% | 2,048,943 |
| Aug 4, 2026 | 97.42 | 102.12 | 97.00 | 101.00 | 101.00 | 10.26% | 608,449 |
| Aug 3, 2026 | 90.00 | 95.09 | 88.00 | 91.60 | 91.60 | -0.49% | 395,545 |
| Jul 31, 2026 | 92.71 | 93.99 | 89.56 | 92.05 | 92.05 | 4.70% | 477,443 |
| Jul 30, 2026 | 86.90 | 88.72 | 83.84 | 87.92 | 87.92 | 8.20% | 681,526 |
| Jul 29, 2026 | 90.51 | 93.16 | 79.76 | 81.26 | 81.26 | -11.56% | 929,253 |
| Jul 28, 2026 | 98.09 | 98.27 | 86.17 | 91.88 | 91.88 | -10.19% | 765,048 |
| Jul 27, 2026 | 104.82 | 106.35 | 96.02 | 102.31 | 102.31 | -2.04% | 462,671 |
| Jul 24, 2026 | 109.92 | 110.61 | 102.59 | 104.44 | 104.44 | -5.52% | 494,769 |
| Jul 23, 2026 | 108.00 | 111.13 | 106.89 | 110.54 | 110.54 | 0.28% | 326,250 |
| Jul 22, 2026 | 108.58 | 113.36 | 108.50 | 110.23 | 110.23 | -1.95% | 201,092 |
| Jul 21, 2026 | 107.75 | 112.67 | 104.77 | 112.42 | 112.42 | 9.64% | 305,678 |
| Jul 20, 2026 | 106.54 | 107.88 | 101.09 | 102.54 | 102.54 | -1.30% | 266,320 |
| Jul 17, 2026 | 96.30 | 105.35 | 93.34 | 103.89 | 103.89 | 3.21% | 383,833 |
| Jul 16, 2026 | 102.91 | 105.00 | 96.77 | 100.66 | 100.66 | -6.42% | 702,641 |
| Jul 15, 2026 | 113.47 | 113.50 | 102.43 | 107.56 | 107.56 | -2.99% | 522,339 |
| Jul 14, 2026 | 110.45 | 111.96 | 107.88 | 110.87 | 110.87 | 4.92% | 284,648 |
| Jul 13, 2026 | 107.10 | 110.50 | 103.87 | 105.67 | 105.67 | -6.24% | 503,237 |
| Jul 10, 2026 | 111.91 | 114.73 | 108.73 | 112.70 | 112.70 | -0.70% | 324,588 |
| Jul 9, 2026 | 113.50 | 117.01 | 112.01 | 113.49 | 113.49 | 5.13% | 439,093 |
| Jul 8, 2026 | 106.90 | 112.29 | 105.79 | 107.95 | 107.95 | -0.46% | 512,023 |
| Jul 7, 2026 | 118.44 | 118.44 | 106.50 | 108.45 | 108.45 | -11.83% | 721,057 |
| Jul 6, 2026 | 125.49 | 130.48 | 122.17 | 123.00 | 123.00 | 1.16% | 683,631 |
| Jul 2, 2026 | 142.81 | 143.94 | 119.48 | 121.59 | 121.59 | -15.57% | 913,003 |
| Jul 1, 2026 | 144.00 | 151.24 | 136.52 | 144.01 | 144.01 | -3.94% | 696,124 |