Vishay Precision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	52.00	55.07	51.01	53.30	53.30	8.14%	173,206
Nov 10, 2026	48.11	49.73	47.60	49.29	49.29	1.29%	225,611
Nov 9, 2026	45.43	49.02	45.43	48.66	48.66	10.07%	290,766
Nov 6, 2026	42.44	45.48	41.99	44.21	44.21	7.25%	483,539
Nov 5, 2026	45.51	47.25	40.88	41.22	41.22	-16.51%	727,675
Nov 4, 2026	55.77	55.83	48.05	49.37	49.37	-8.98%	795,944
Nov 3, 2026	54.20	56.08	53.00	54.24	54.24	4.33%	353,216
Nov 2, 2026	55.15	56.14	51.76	51.99	51.99	-4.69%	272,832
Oct 30, 2026	55.45	56.54	52.00	54.55	54.55	-7.79%	302,369
Oct 29, 2026	59.74	61.50	58.69	59.16	59.16	-2.55%	212,422
Oct 28, 2026	60.78	61.47	59.01	60.71	60.71	2.93%	217,226
Oct 27, 2026	55.39	59.14	55.09	58.98	58.98	8.96%	278,280
Oct 26, 2026	54.19	55.54	52.18	54.13	54.13	1.65%	470,010
Oct 23, 2026	52.24	54.82	51.36	53.25	53.25	1.06%	483,980
Oct 22, 2026	60.96	60.96	52.36	52.69	52.69	-17.86%	699,213
Oct 21, 2026	63.78	64.74	62.91	64.15	64.15	4.29%	195,465
Oct 20, 2026	59.29	62.49	58.72	61.51	61.51	1.25%	265,312
Oct 19, 2026	62.84	62.84	60.06	60.75	60.75	0.58%	236,158
Oct 16, 2026	63.75	63.75	60.14	60.40	60.40	-5.71%	300,925
Oct 15, 2026	60.70	64.52	58.51	64.06	64.06	0.75%	460,127
Oct 14, 2026	66.49	66.49	62.11	63.58	63.58	-5.78%	339,765
Oct 13, 2026	66.87	68.39	65.69	67.48	67.48	-2.49%	419,822
Oct 12, 2026	72.04	72.04	68.89	69.20	69.20	-4.72%	259,814
Oct 9, 2026	73.41	73.69	71.62	72.63	72.63	0.53%	177,291
Oct 8, 2026	73.67	74.73	71.25	72.25	72.25	-4.10%	384,973
Oct 7, 2026	75.80	76.50	74.14	75.34	75.34	-3.30%	280,402
Oct 6, 2026	78.62	79.00	77.44	77.91	77.91	-0.19%	221,436
Oct 5, 2026	78.79	79.00	76.47	78.06	78.06	-1.28%	298,121
Oct 2, 2026	77.34	80.24	77.19	79.07	79.07	5.30%	379,728
Oct 1, 2026	73.46	75.75	70.97	75.09	75.09	3.23%	336,144
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