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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	29.98	29.73	29.73	30.13	29.12	92,429
September 08, 2025	29.82	29.96	29.96	30.05	29.33	92,337
September 05, 2025	29.63	29.67	29.67	29.89	28.87	80,742
September 04, 2025	28.05	29.38	29.38	29.4	27.74	80,325
September 03, 2025	27.6	28.2	28.2	28.46	27.54	83,100
September 02, 2025	27.88	27.98	27.98	28.41	27.66	118,600
August 29, 2025	28.75	28.42	28.42	28.75	28.26	44,866
August 28, 2025	29.53	28.76	28.76	29.81	28.74	70,700
August 27, 2025	28.34	29.27	29.27	29.42	28.34	81,235
August 26, 2025	28.22	28.47	28.47	28.58	28.22	59,614
August 25, 2025	28.57	28.39	28.39	28.69	28.32	38,640
August 22, 2025	27.41	28.67	28.67	28.83	27.33	80,800
August 21, 2025	26.85	27.07	27.07	27.25	26.74	72,308
August 20, 2025	27.92	27.04	27.04	27.92	26.9	57,006
August 19, 2025	27.53	27.82	27.82	28.1	27.53	80,036
August 18, 2025	27.38	27.68	27.68	27.96	27.03	65,220
August 15, 2025	28.06	27.37	27.37	28.28	27.25	161,347
August 14, 2025	27.04	27.91	27.91	27.99	26.86	150,511
August 13, 2025	27.24	27.79	27.79	27.94	26.92	84,938
August 12, 2025	26.65	27.1	27.1	27.44	26.19	198,055
August 11, 2025	27.11	26.22	26.22	27.28	26.13	75,931
August 08, 2025	27.51	27.2	27.2	27.59	27.07	54,300
August 07, 2025	27.72	27.2	27.2	28.24	27.09	96,400
August 06, 2025	27.15	27.42	27.42	28	26.81	128,300
August 05, 2025	28.89	26.66	26.66	30.11	25.58	267,704
August 04, 2025	25.8	26.07	26.07	26.49	25.58	209,500
August 01, 2025	25.97	25.8	25.8	26.24	25.63	116,835
July 31, 2025	26.65	26.52	26.52	27.5	26.38	80,309
July 30, 2025	27.63	26.95	26.95	27.84	26.85	105,221
July 29, 2025	28.6	27.55	27.55	28.7	27.24	138,800
July 28, 2025	28.38	28.25	28.25	28.55	28.07	127,533
July 25, 2025	27.41	28.05	28.05	28.06	27.24	72,808
July 24, 2025	28.63	27.28	27.28	28.87	27.21	71,900
July 23, 2025	28.28	28.61	28.61	28.62	27.34	224,000
July 22, 2025	27.66	27.88	27.88	28.5	27.66	228,176
July 21, 2025	28.43	27.93	27.93	28.84	27.81	72,700
July 18, 2025	28.04	28.02	28.02	28.25	27.57	100,854
July 17, 2025	27.52	27.75	27.75	27.97	27.3	128,528
July 16, 2025	27.36	27.31	27.31	27.52	26.83	83,400
July 15, 2025	28.08	27.31	27.31	28.26	27.29	105,400
July 14, 2025	28.31	27.73	27.73	28.31	27.34	101,723
July 11, 2025	28.67	28.51	28.51	28.79	28.1	59,085
July 10, 2025	28.28	28.86	28.86	29.16	27.7	75,114
July 09, 2025	28.74	28.37	28.37	28.94	27.87	130,700
July 08, 2025	28.54	28.49	28.49	29	27.69	156,032
July 07, 2025	29.12	28.24	28.24	29.2	28.1	141,225
July 03, 2025	29.3	29.58	29.58	29.8	28.92	78,900

Vishay Precision Group, Inc. (VPG) NYSE