Vishay Precision Group, Inc. (VPG)

NYSE: VPG · Real-Time Price · USD

117.51

-10.73 (-8.37%)

At close: Jun 5, 2026, 4:00 PM EDT

116.00

-1.51 (-1.28%)

After-hours: Jun 5, 2026, 7:59 PM EDT

Vishay Precision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	124.00	125.98	114.10	117.51	117.51	-8.37%	607,425
Jun 4, 2026	125.27	135.00	118.83	128.24	128.24	-1.30%	777,629
Jun 3, 2026	131.48	134.33	126.99	129.93	129.93	-2.26%	356,348
Jun 2, 2026	128.00	136.21	125.21	132.93	132.93	5.30%	506,741
Jun 1, 2026	125.00	129.72	119.46	126.24	126.24	0.74%	548,078
May 29, 2026	124.04	125.96	116.20	125.31	125.31	0.05%	534,006
May 28, 2026	125.00	129.57	116.62	125.25	125.25	-0.53%	593,684
May 27, 2026	126.44	131.68	118.31	125.92	125.92	2.03%	951,078
May 26, 2026	121.37	124.40	115.00	123.41	123.41	8.48%	1,310,151
May 22, 2026	104.89	114.11	104.08	113.76	113.76	9.34%	615,062
May 21, 2026	100.18	106.41	98.01	104.04	104.04	3.31%	501,967
May 20, 2026	100.07	100.73	93.13	100.71	100.71	2.82%	507,102
May 19, 2026	104.40	104.40	90.01	97.95	97.95	-6.90%	1,076,998
May 18, 2026	102.82	108.00	97.43	105.21	105.21	8.11%	834,462
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
Apr 15, 2026	51.46	51.62	49.91	50.80	50.80	-1.93%	107,386
Apr 14, 2026	52.16	53.04	51.59	51.80	51.80	-0.31%	122,500
Apr 13, 2026	49.70	52.76	49.70	51.96	51.96	4.13%	239,998
Apr 10, 2026	49.85	50.13	48.88	49.90	49.90	1.36%	212,151
Apr 9, 2026	48.90	49.62	47.94	49.23	49.23	0.31%	154,178
Apr 8, 2026	49.93	51.00	48.11	49.08	49.08	5.03%	149,806
Apr 7, 2026	45.73	46.87	44.37	46.73	46.73	1.32%	174,316
Apr 6, 2026	45.66	46.68	44.80	46.12	46.12	3.02%	177,096
Apr 2, 2026	42.18	45.34	42.18	44.77	44.77	1.82%	194,196
Apr 1, 2026	44.39	45.62	43.84	43.97	43.97	1.27%	135,518
Mar 31, 2026	41.75	43.56	41.40	43.42	43.42	6.74%	190,427
Mar 30, 2026	42.16	42.19	40.33	40.68	40.68	-2.09%	243,024
Mar 27, 2026	41.52	42.02	39.75	41.55	41.55	-2.28%	469,459
Mar 26, 2026	44.19	45.49	42.32	42.52	42.52	-6.55%	262,313