Vishay Precision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	107.75	112.67	104.77	112.42	112.42	9.64%	304,430
Jul 20, 2026	106.54	107.88	101.09	102.54	102.54	-1.30%	266,064
Jul 17, 2026	96.30	105.35	93.34	103.89	103.89	3.21%	383,033
Jul 16, 2026	102.91	105.00	96.77	100.66	100.66	-6.42%	701,414
Jul 15, 2026	113.47	113.50	102.43	107.56	107.56	-2.99%	521,087
Jul 14, 2026	110.45	111.96	107.88	110.87	110.87	4.92%	277,550
Jul 13, 2026	107.10	110.50	103.87	105.67	105.67	-6.24%	501,037
Jul 10, 2026	111.91	114.73	108.73	112.70	112.70	-0.70%	322,907
Jul 9, 2026	113.50	117.01	112.01	113.49	113.49	5.13%	437,513
Jul 8, 2026	106.90	112.29	105.79	107.95	107.95	-0.46%	510,746
Jul 7, 2026	118.44	118.44	106.50	108.45	108.45	-11.83%	716,840
Jul 6, 2026	125.49	130.48	122.17	123.00	123.00	1.16%	678,671
Jul 2, 2026	142.81	143.94	119.48	121.59	121.59	-15.57%	907,196
Jul 1, 2026	144.00	151.24	136.52	144.01	144.01	-3.94%	693,258
Jun 30, 2026	147.70	151.78	143.39	149.91	149.91	5.50%	942,484
Jun 29, 2026	129.58	143.03	126.01	142.09	142.09	11.16%	733,182
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