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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.34	31.13	31.13	31.69	29.14	154,240
November 20, 2025	31.57	29.28	29.28	32.52	29.08	188,745
November 19, 2025	30.39	30.6	30.6	30.86	29.98	94,400
November 18, 2025	30	30.29	30.29	30.76	29.96	139,788
November 17, 2025	31.79	30.42	30.42	31.86	30.37	95,400
November 14, 2025	31.42	31.95	31.95	32.46	30.95	99,752
November 13, 2025	33.42	32.05	32.05	34.02	31.71	104,075
November 12, 2025	33.49	33.55	33.55	33.82	33	78,400
November 11, 2025	33.97	33.61	33.61	35.29	33.21	118,600
November 10, 2025	33.45	34.19	34.19	34.54	32.97	92,746
November 07, 2025	32.99	32.96	32.95	34.2	32.7	113,573
November 06, 2025	36.22	33.11	33.11	37.04	32.84	162,716
November 05, 2025	35.48	36.09	36.09	36.73	33.99	205,910
November 04, 2025	36.29	35.69	35.69	37.77	34.18	200,018
November 03, 2025	37.83	38.01	38.01	38.27	36.67	126,000
October 31, 2025	38.1	37.46	37.46	38.35	36.59	99,343
October 30, 2025	37.87	38.33	38.33	38.9	37.67	184,276
October 29, 2025	37.19	38.13	38.13	38.5	37.19	242,935
October 28, 2025	35.95	37.07	37.07	37.3	35.51	148,809
October 27, 2025	36.87	35.96	35.96	36.95	35.88	100,300
October 24, 2025	37.75	36.49	36.49	37.97	36.36	131,126
October 23, 2025	34.88	37.16	37.16	37.34	34.88	175,341
October 22, 2025	35.3	34.83	34.83	36.28	34.31	141,600
October 21, 2025	36.75	35.55	35.55	37.6	35.27	129,255
October 20, 2025	35.31	36.86	36.86	37.31	35.04	208,400
October 17, 2025	36.09	34.36	34.36	36.49	34.36	118,467
October 16, 2025	37.54	36.51	36.51	38.01	36.1	200,832
October 15, 2025	33.56	36.99	36.99	37.19	32.91	294,500
October 14, 2025	32.17	33.17	33.17	33.44	32.17	111,836
October 13, 2025	31.66	32.75	32.75	32.9	31.43	98,500
October 10, 2025	32.85	30.75	30.75	32.98	30.66	92,812
October 09, 2025	32	32.85	32.85	32.89	31.74	62,600
October 08, 2025	31.85	32.03	32.03	32.65	31.36	98,900
October 07, 2025	31.93	31.66	31.66	32.06	31.35	107,100
October 06, 2025	32.78	32.08	32.08	32.82	32.06	67,500
October 03, 2025	32.82	32.4	32.4	33.02	32.21	45,548
October 02, 2025	32.75	32.48	32.48	32.97	31.87	91,400
October 01, 2025	31.63	32.73	32.73	32.95	31.29	102,300
September 30, 2025	31.43	32.05	32.05	32.08	31.35	54,219
September 29, 2025	32.38	31.73	31.73	32.38	31.32	53,500
September 26, 2025	31.99	32.19	32.19	32.29	30.56	56,729
September 25, 2025	32.07	31.82	31.82	32.21	31.68	85,100
September 24, 2025	32.5	32.39	32.39	32.61	31.88	85,100
September 23, 2025	32.92	32.44	32.44	33.26	32.14	90,700
September 22, 2025	32.62	32.86	32.86	33.07	31.81	170,200
September 19, 2025	33.29	32.92	32.92	33.42	32.76	158,800
September 18, 2025	32.58	33.17	33.17	33.81	32.58	106,200
September 17, 2025	32.68	32.33	32.33	33.14	32.01	108,900
September 16, 2025	32.45	32.53	32.53	32.71	31.77	84,100
September 15, 2025	31.59	32.62	32.62	32.93	31.18	144,510
September 12, 2025	31.66	31.3	31.3	31.66	30.87	94,900
September 11, 2025	30	31.82	31.82	31.99	29.84	155,616
September 10, 2025	29.73	29.79	29.79	30.47	28.71	83,732

Vishay Precision Group, Inc. (VPG) NYSE