Vishay Precision Group, Inc. - VPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.03	47.85	47.85	48.48	45.45	239,043
February 19, 2026	45.38	46.91	46.91	46.93	44.59	189,967
February 18, 2026	45.7	46.03	46.03	47.7	45.51	239,800
February 17, 2026	44.16	45.41	45.41	46.42	44.01	268,931
February 13, 2026	46.66	44.2	44.2	47.49	44.08	505,676
February 12, 2026	47.26	46.68	46.68	48.8	45.27	580,998
February 11, 2026	47.76	46.43	46.43	51.18	44.23	1.08M
February 10, 2026	55.25	53.59	53.59	56.25	52.95	475,083
February 09, 2026	55.42	55.07	55.07	56.25	53.6	410,426
February 06, 2026	52.86	55.98	55.98	56.14	52.76	406,431
February 05, 2026	51.57	52.04	52.04	53.39	51.28	340,326
February 04, 2026	53.11	53.9	53.9	55.81	52.1	604,100
February 03, 2026	52.1	52.82	52.82	54.61	51.2	501,300
February 02, 2026	49.43	50.64	50.64	53.9	49.39	594,506
January 30, 2026	50.9	50.08	50.08	51.55	49.78	601,907
January 29, 2026	48.5	50.38	50.38	50.55	47.99	910,600
January 28, 2026	45.51	44.37	44.37	45.83	43.25	284,574
January 27, 2026	43.15	44.98	44.98	45.1	43	349,629
January 26, 2026	43	42.95	42.95	44.36	42.76	239,608
January 23, 2026	47.65	44.14	44.14	47.65	43.8	371,803
January 22, 2026	49.82	47.79	47.79	50.5	47.26	604,700
January 21, 2026	45	46.81	46.81	49.88	44.5	996,119
January 20, 2026	42.46	43.72	43.72	45.98	42.15	606,700
January 16, 2026	43.76	43.61	43.61	44.45	42.56	144,000
January 15, 2026	42.3	43.7	43.7	44.4	42.3	183,800
January 14, 2026	41.5	41.83	41.83	42.29	40.74	131,100
January 13, 2026	41.73	41.51	41.51	42.3	40.85	123,521
January 12, 2026	41.28	41.55	41.55	41.87	40.54	86,406
January 09, 2026	40.38	41.67	41.67	42.03	40.12	166,600
January 08, 2026	39.68	40.38	40.38	40.81	39.26	92,101
January 07, 2026	41.3	40.03	40.03	41.65	39.6	197,700
January 06, 2026	38.93	41.34	41.34	41.38	38.51	214,825
January 05, 2026	39.46	39.34	39.34	40.6	39.17	191,443
January 02, 2026	38.8	39.28	39.28	39.5	38.25	260,922
December 31, 2025	39.22	38.5	38.5	39.22	37.67	273,127
December 30, 2025	39.22	38.93	38.93	39.73	38.66	158,735
December 29, 2025	39.51	39.19	39.19	39.81	38.75	159,800
December 26, 2025	39.33	39.69	39.69	39.78	38.78	115,621
December 24, 2025	39.11	39.47	39.47	40.32	38.99	66,600
December 23, 2025	38.59	39.37	39.37	39.58	38.13	91,867
December 22, 2025	39.16	38.73	38.73	39.5	38.45	101,702
December 19, 2025	37.94	38.76	38.76	38.86	37.55	131,737
December 18, 2025	39.65	38.2	38.2	39.65	38.05	92,800
December 17, 2025	38.52	38.05	38.05	39.28	37.64	143,042
December 16, 2025	37.97	38.57	38.57	39.03	37.97	110,000
December 15, 2025	38.21	38.06	38.06	38.62	37.59	135,700
December 12, 2025	39.22	37.92	37.92	39.86	37.89	143,834
December 11, 2025	38.2	38.98	38.98	39.26	37.44	156,574
December 10, 2025	37.03	38.34	38.34	39.23	37.03	137,628
December 09, 2025	37.29	36.78	36.78	38.14	36.36	96,600
December 08, 2025	39.1	37.89	37.89	39.1	37.76	176,900
December 05, 2025	37.32	39.01	39.01	39.2	37.12	203,001
December 04, 2025	36.33	37.32	37.32	37.76	36.33	96,500
December 03, 2025	35.35	36.73	36.73	36.93	35.34	92,648
December 02, 2025	34.63	34.99	34.99	35.4	34.37	91,100
December 01, 2025	33.83	34.46	34.46	34.57	33.7	105,000
November 28, 2025	34.13	34.14	34.14	34.77	33.74	41,805
November 26, 2025	33.57	34.05	34.05	34.45	33.3	97,300
November 25, 2025	32.84	33.66	33.66	34.61	32.22	85,200
November 24, 2025	31.4	32.44	32.44	32.7	30.88	87,100

Vishay Precision Group, Inc. (VPG) NYSE