Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
72.74
+1.04 (1.45%)
At close: Sep 30, 2026, 4:00 PM EDT
73.79
+1.05 (1.44%)
Pre-market: Oct 1, 2026, 8:13 AM EDT
Vishay Precision Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 72.49 | 72.91 | 70.25 | 72.74 | 72.74 | 1.45% | 365,348 |
| Sep 29, 2026 | 72.70 | 73.18 | 70.72 | 71.70 | 71.70 | 1.16% | 235,887 |
| Sep 28, 2026 | 70.47 | 71.94 | 68.09 | 70.88 | 70.88 | -1.05% | 291,807 |
| Sep 25, 2026 | 69.80 | 73.30 | 69.45 | 71.63 | 71.63 | 4.46% | 471,942 |
| Sep 24, 2026 | 67.65 | 69.78 | 67.10 | 68.57 | 68.57 | -1.80% | 317,484 |
| Sep 23, 2026 | 69.24 | 69.90 | 66.83 | 69.83 | 69.83 | -0.11% | 246,659 |
| Sep 22, 2026 | 64.41 | 70.59 | 64.21 | 69.91 | 69.91 | 7.64% | 448,626 |
| Sep 21, 2026 | 64.60 | 65.34 | 63.26 | 64.95 | 64.95 | 3.67% | 373,908 |
| Sep 18, 2026 | 63.33 | 63.61 | 61.66 | 62.65 | 62.65 | 0.95% | 327,035 |
| Sep 17, 2026 | 63.54 | 64.25 | 62.00 | 62.06 | 62.06 | 1.67% | 269,227 |
| Sep 16, 2026 | 61.97 | 62.81 | 60.31 | 61.04 | 61.04 | 0.76% | 250,870 |
| Sep 15, 2026 | 61.99 | 62.71 | 59.47 | 60.58 | 60.58 | 0.15% | 273,223 |
| Sep 14, 2026 | 62.36 | 62.68 | 60.12 | 60.49 | 60.49 | -7.47% | 376,249 |
| Sep 11, 2026 | 63.24 | 66.80 | 63.24 | 65.37 | 65.37 | 5.91% | 353,646 |
| 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 |