Vishay Precision Group, Inc. VPG
NYSE · United States · Electronic Technology
$73.56+0.82 (+1.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $71.61 | -1.56% | $73.46 | $73.46 | $70.97 | 42.89K |
| 2026-09-30 | $72.74 | +1.45% | $72.49 | $72.91 | $70.25 | 366.60K |
| 2026-09-29 | $71.70 | +1.16% | $72.70 | $73.18 | $70.72 | 236.00K |
| 2026-09-28 | $70.88 | -1.05% | $70.47 | $71.94 | $68.09 | 291.90K |
| 2026-09-25 | $71.63 | +4.46% | $69.80 | $73.30 | $69.45 | 472.20K |
| 2026-09-24 | $68.57 | -1.80% | $67.65 | $69.78 | $67.10 | 318.40K |
| 2026-09-23 | $69.83 | -0.11% | $69.24 | $69.90 | $66.83 | 250.00K |
| 2026-09-22 | $69.91 | +7.64% | $64.41 | $70.59 | $64.21 | 449.80K |
| 2026-09-21 | $64.95 | +3.67% | $64.60 | $65.34 | $63.26 | 374.90K |
| 2026-09-18 | $62.65 | +0.95% | $63.33 | $63.61 | $61.66 | 328.20K |
| 2026-09-17 | $62.06 | +1.67% | $63.54 | $64.25 | $62.00 | 269.60K |
| 2026-09-16 | $61.04 | +0.76% | $61.97 | $62.81 | $60.31 | 251.40K |
| 2026-09-15 | $60.58 | +0.15% | $61.99 | $62.71 | $59.47 | 273.30K |
| 2026-09-14 | $60.49 | -7.47% | $62.36 | $62.68 | $60.12 | 376.50K |
| 2026-09-11 | $65.37 | +5.91% | $63.24 | $66.80 | $63.24 | 353.70K |
| 2026-09-10 | $61.72 | -2.43% | $61.85 | $63.45 | $61.54 | 251.30K |
| 2026-09-09 | $63.26 | -2.20% | $64.35 | $66.00 | $62.81 | 262.20K |
| 2026-09-08 | $64.68 | +2.65% | $63.74 | $65.92 | $63.46 | 408.60K |
| 2026-09-04 | $63.01 | +0.40% | $63.00 | $64.56 | $62.16 | 271.10K |
| 2026-09-03 | $62.76 | +2.30% | $60.93 | $63.00 | $59.37 | 339.80K |
| 2026-09-02 | $61.35 | +1.49% | $60.35 | $61.76 | $59.00 | 274.30K |
| 2026-09-01 | $60.45 | -2.20% | $60.07 | $61.27 | $59.73 | 337.20K |
| 2026-08-31 | $61.81 | -1.18% | $63.49 | $63.53 | $60.09 | 547.60K |
| 2026-08-28 | $62.55 | -5.54% | $65.70 | $66.68 | $62.27 | 284.90K |
| 2026-08-27 | $66.22 | +3.37% | $65.67 | $67.02 | $64.59 | 265.30K |
| 2026-08-26 | $64.06 | -0.61% | $65.29 | $66.24 | $63.89 | 246.70K |
| 2026-08-25 | $64.45 | -2.58% | $68.40 | $69.00 | $63.91 | 410.10K |
| 2026-08-24 | $66.16 | -0.68% | $65.00 | $66.49 | $63.50 | 725.40K |
| 2026-08-21 | $66.61 | +6.99% | $63.32 | $66.89 | $60.62 | 1.01M |
| 2026-08-20 | $62.26 | -1.38% | $62.86 | $63.50 | $60.85 | 598.60K |
| 2026-08-19 | $63.13 | -6.87% | $67.94 | $68.65 | $62.59 | 867.50K |
| 2026-08-18 | $67.79 | -11.07% | $72.85 | $72.85 | $66.08 | 738.80K |
| 2026-08-17 | $76.23 | +4.83% | $75.00 | $76.58 | $73.71 | 951.40K |
| 2026-08-14 | $72.72 | +6.74% | $68.56 | $73.03 | $68.56 | 405.80K |
| 2026-08-13 | $68.13 | -2.85% | $69.60 | $72.86 | $67.75 | 604.00K |
| 2026-08-12 | $70.13 | +4.45% | $70.89 | $72.76 | $68.80 | 576.60K |
| 2026-08-11 | $67.14 | +3.48% | $65.40 | $68.98 | $64.93 | 618.20K |
| 2026-08-10 | $64.88 | -5.41% | $69.70 | $70.79 | $64.37 | 672.70K |
| 2026-08-07 | $68.59 | +0.79% | $69.00 | $71.27 | $66.30 | 683.50K |
| 2026-08-06 | $68.05 | -7.49% | $71.40 | $73.30 | $67.67 | 1.04M |
| 2026-08-05 | $73.56 | -27.17% | $68.22 | $80.00 | $65.41 | 2.05M |
| 2026-08-04 | $101.00 | +10.26% | $97.42 | $102.12 | $97.00 | 608.40K |
| 2026-08-03 | $91.60 | -0.49% | $90.00 | $95.09 | $88.00 | 395.30K |
| 2026-07-31 | $92.05 | +4.70% | $92.71 | $93.99 | $89.56 | 477.00K |
| 2026-07-30 | $87.92 | +8.20% | $86.90 | $88.72 | $83.84 | 681.20K |
| 2026-07-29 | $81.26 | -11.56% | $90.51 | $93.16 | $79.76 | 928.30K |
| 2026-07-28 | $91.88 | -10.19% | $98.09 | $98.27 | $86.17 | 763.10K |
| 2026-07-27 | $102.31 | -2.04% | $104.82 | $106.35 | $96.02 | 461.80K |
| 2026-07-24 | $104.44 | -5.52% | $109.92 | $110.61 | $102.59 | 494.80K |
| 2026-07-23 | $110.54 | +0.28% | $108.00 | $111.13 | $106.89 | 326.10K |
| 2026-07-22 | $110.23 | -1.95% | $108.58 | $113.36 | $108.50 | 201.00K |
| 2026-07-21 | $112.42 | +9.64% | $107.75 | $112.67 | $104.77 | 305.70K |
| 2026-07-20 | $102.54 | -1.30% | $106.54 | $107.88 | $101.09 | 266.30K |
| 2026-07-17 | $103.89 | +3.21% | $96.30 | $105.35 | $93.34 | 383.80K |
| 2026-07-16 | $100.66 | -6.42% | $102.91 | $105.00 | $96.77 | 702.60K |
| 2026-07-15 | $107.56 | -2.99% | $113.47 | $113.50 | $102.43 | 522.30K |
| 2026-07-14 | $110.87 | +4.92% | $110.45 | $111.96 | $107.88 | 284.40K |
| 2026-07-13 | $105.67 | -6.24% | $107.10 | $110.50 | $103.87 | 503.20K |
| 2026-07-10 | $112.70 | -0.70% | $111.91 | $114.73 | $108.73 | 324.40K |
| 2026-07-09 | $113.49 | +5.13% | $113.50 | $117.01 | $112.01 | 438.70K |
| 2026-07-08 | $107.95 | -0.46% | $106.90 | $112.29 | $105.79 | 512.00K |
| 2026-07-07 | $108.45 | -11.83% | $118.44 | $118.44 | $106.50 | 721.10K |
| 2026-07-06 | $123.00 | +1.16% | $125.49 | $130.48 | $122.17 | 683.60K |
| 2026-07-02 | $121.59 | -15.57% | $142.81 | $143.94 | $119.48 | 909.00K |
| 2026-07-01 | $144.01 | -3.94% | $144.00 | $151.24 | $136.52 | 696.10K |
| 2026-06-30 | $149.91 | +5.50% | $147.70 | $151.78 | $143.39 | 949.30K |
| 2026-06-29 | $142.09 | +11.16% | $129.58 | $143.03 | $126.01 | 736.90K |
| 2026-06-26 | $127.82 | -4.63% | $130.75 | $131.51 | $122.83 | 1.01M |
| 2026-06-25 | $134.02 | +0.47% | $138.27 | $138.87 | $128.50 | 447.90K |
| 2026-06-24 | $133.39 | -0.58% | $133.56 | $136.15 | $127.49 | 490.10K |
| 2026-06-23 | $134.17 | -4.79% | $132.88 | $137.59 | $127.45 | 427.40K |
| 2026-06-22 | $140.92 | -0.30% | $144.50 | $145.90 | $134.87 | 448.10K |
| 2026-06-18 | $141.34 | +5.91% | $139.42 | $145.10 | $136.11 | 449.80K |
| 2026-06-17 | $133.45 | -3.60% | $141.95 | $142.55 | $132.97 | 668.80K |
| 2026-06-16 | $138.44 | -5.20% | $147.96 | $147.96 | $135.85 | 429.10K |
| 2026-06-15 | $146.03 | +4.67% | $146.66 | $148.39 | $139.40 | 697.70K |
| 2026-06-12 | $139.52 | -1.54% | $141.42 | $145.03 | $133.18 | 644.50K |
| 2026-06-11 | $141.70 | +15.91% | $123.00 | $142.22 | $123.00 | 861.90K |
| 2026-06-10 | $122.25 | -0.33% | $120.00 | $129.29 | $118.52 | 681.10K |
| 2026-06-09 | $122.66 | +2.25% | $123.82 | $133.15 | $112.39 | 602.50K |
| 2026-06-08 | $119.96 | +2.08% | $123.22 | $123.22 | $115.23 | 399.10K |
| 2026-06-05 | $117.51 | -8.37% | $124.00 | $125.98 | $114.10 | 611.00K |
| 2026-06-04 | $128.24 | -1.30% | $125.27 | $135.00 | $118.83 | 779.40K |
| 2026-06-03 | $129.93 | -2.26% | $131.48 | $134.33 | $126.99 | 360.30K |
| 2026-06-02 | $132.93 | +5.30% | $128.00 | $136.21 | $125.21 | 508.00K |
| 2026-06-01 | $126.24 | +0.74% | $125.00 | $129.72 | $119.46 | 548.80K |
| 2026-05-29 | $125.31 | +0.05% | $124.04 | $125.96 | $116.20 | 535.40K |
| 2026-05-28 | $125.25 | -0.53% | $125.00 | $129.57 | $116.62 | 594.40K |
| 2026-05-27 | $125.92 | +2.03% | $126.44 | $131.68 | $118.31 | 952.30K |
| 2026-05-26 | $123.41 | +8.48% | $121.37 | $124.40 | $115.00 | 1.31M |