Vishay Precision Group, Inc. (VPG) NYSE

36.13

+1.76(+5.12%)

Updated at October 20 11:02AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202536.0934.3634.3636.4934.36118,467
October 16, 202537.5436.5136.5138.0136.1200,832
October 15, 202533.5636.9936.9937.1932.91294,500
October 14, 202532.1733.1733.1733.4432.17111,836
October 13, 202531.6632.7532.7532.931.4398,500
October 10, 202532.8530.7530.7532.9830.6692,812
October 09, 20253232.8532.8532.8931.7462,600
October 08, 202531.8532.0332.0332.6531.3698,900
October 07, 202531.9331.6631.6632.0631.35107,100
October 06, 202532.7832.0832.0832.8232.0667,500
October 03, 202532.8232.432.433.0232.2145,548
October 02, 202532.7532.4832.4832.9731.8791,400
October 01, 202531.6332.7332.7332.9531.29102,300
September 30, 202531.4332.0532.0532.0831.3554,219
September 29, 202532.3831.7331.7332.3831.3253,500
September 26, 202531.9932.1932.1932.2930.5656,729
September 25, 202532.0731.8231.8232.2131.6885,100
September 24, 202532.532.3932.3932.6131.8885,100
September 23, 202532.9232.4432.4433.2632.1490,700
September 22, 202532.6232.8632.8633.0731.81170,200
September 19, 202533.2932.9232.9233.4232.76158,800
September 18, 202532.5833.1733.1733.8132.58106,200
September 17, 202532.6832.3332.3333.1432.01108,900
September 16, 202532.4532.5332.5332.7131.7784,100
September 15, 202531.5932.6232.6232.9331.18144,510
September 12, 202531.6631.331.331.6630.8794,900
September 11, 20253031.8231.8231.9929.84155,616
September 10, 202529.7329.7929.7930.4728.7183,732
September 09, 202529.9829.7329.7330.1329.1292,429
September 08, 202529.8229.9629.9630.0529.3392,337
September 05, 202529.6329.6729.6729.8928.8780,742
September 04, 202528.0529.3829.3829.427.7480,325
September 03, 202527.628.228.228.4627.5483,100
September 02, 202527.8827.9827.9828.4127.66118,600
August 29, 202528.7528.4228.4228.7528.2644,866
August 28, 202529.5328.7628.7629.8128.7470,700
August 27, 202528.3429.2729.2729.4228.3481,235
August 26, 202528.2228.4728.4728.5828.2259,614
August 25, 202528.5728.3928.3928.6928.3238,640
August 22, 202527.4128.6728.6728.8327.3380,800
August 21, 202526.8527.0727.0727.2526.7472,308
August 20, 202527.9227.0427.0427.9226.957,006
August 19, 202527.5327.8227.8228.127.5380,036
August 18, 202527.3827.6827.6827.9627.0365,220
August 15, 202528.0627.3727.3728.2827.25161,347
August 14, 202527.0427.9127.9127.9926.86150,511
August 13, 202527.2427.7927.7927.9426.9284,938
August 12, 202526.6527.127.127.4426.19198,055
August 11, 202527.1126.2226.2227.2826.1375,931
August 08, 202527.5127.227.227.5927.0754,300
August 07, 202527.7227.227.228.2427.0996,400
August 06, 202527.1527.4227.422826.81128,300
August 05, 202528.8926.6626.6630.1125.58267,704
August 04, 202525.826.0726.0726.4925.58209,500
August 01, 202525.9725.825.826.2425.63116,835
July 31, 202526.6526.5226.5227.526.3880,309
July 30, 202527.6326.9526.9527.8426.85105,221
July 29, 202528.627.5527.5528.727.24138,800
July 28, 202528.3828.2528.2528.5528.07127,533
July 25, 202527.4128.0528.0528.0627.2472,808
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved