Vishay Precision Group, Inc. (VPG)

NYSE: VPG · Real-Time Price · USD

72.72

+4.59 (6.74%)

At close: Aug 14, 2026, 4:00 PM EDT

72.76

+0.04 (0.06%)

After-hours: Aug 14, 2026, 7:59 PM EDT

Vishay Precision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	68.56	73.03	68.56	72.72	72.72	6.74%	399,925
Aug 13, 2026	69.60	72.86	67.75	68.13	68.13	-2.85%	602,378
Aug 12, 2026	70.89	72.76	68.80	70.13	70.13	4.45%	574,169
Aug 11, 2026	65.40	68.98	64.93	67.14	67.14	3.48%	616,466
Aug 10, 2026	69.70	70.79	64.37	64.88	64.88	-5.41%	670,116
Aug 7, 2026	69.00	71.27	66.30	68.59	68.59	0.79%	681,032
Aug 6, 2026	71.40	73.30	67.67	68.05	68.05	-7.49%	1,038,339
Aug 5, 2026	68.22	80.00	65.41	73.56	73.56	-27.17%	2,039,478
Aug 4, 2026	97.42	102.12	97.00	101.00	101.00	10.26%	604,240
Aug 3, 2026	90.00	95.09	88.00	91.60	91.60	-0.49%	394,513
Jul 31, 2026	92.71	93.99	89.56	92.05	92.05	4.70%	476,606
Jul 30, 2026	86.90	88.72	83.84	87.92	87.92	8.20%	679,168
Jul 29, 2026	90.51	93.16	79.76	81.26	81.26	-11.56%	922,802
Jul 28, 2026	98.09	98.27	86.17	91.88	91.88	-10.19%	762,394
Jul 27, 2026	104.82	106.35	96.02	102.31	102.31	-2.04%	461,577
Jul 24, 2026	109.92	110.61	102.59	104.44	104.44	-5.52%	493,373
Jul 23, 2026	108.00	111.13	106.89	110.54	110.54	0.28%	325,758
Jul 22, 2026	108.58	113.36	108.50	110.23	110.23	-1.95%	199,459
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