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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	28	28.31	28.31	28.56	27.37	232,984
June 26, 2025	26.86	27.99	27.99	28.35	26.56	122,535
June 25, 2025	26.42	26.51	26.51	26.68	26.05	56,911
June 24, 2025	26.5	26.42	26.42	26.98	26.28	92,100
June 23, 2025	25.81	26.02	26.02	26.1	25.5	86,300
June 20, 2025	26.56	25.93	25.93	26.56	25.49	97,713
June 18, 2025	25.75	26.24	26.24	26.76	25.51	129,638
June 17, 2025	26.46	25.68	25.68	26.54	25.65	91,302
June 16, 2025	26.26	26.59	26.59	26.74	25.89	63,400
June 13, 2025	26.64	25.85	25.85	26.85	25.68	86,500
June 12, 2025	25.98	27.09	27.09	27.24	25.86	104,500
June 11, 2025	26.44	26.41	26.41	26.56	25.65	294,000
June 10, 2025	27.47	26.25	26.25	27.5	26.23	139,411
June 09, 2025	28.22	27.24	27.24	28.64	26.05	312,603
June 06, 2025	27.88	28.02	28.02	28.45	27.39	134,700
June 05, 2025	27.8	27.39	27.39	28.8	27.39	348,000
June 04, 2025	26.12	27.69	27.69	27.9	25.77	287,100
June 03, 2025	25.3	26.05	26.05	26.09	25.11	233,600
June 02, 2025	25.7	25.07	25.07	25.7	24.89	203,900
May 30, 2025	25.88	25.72	25.72	26.02	25.5	157,201
May 29, 2025	26.51	26.19	26.19	26.51	25.87	185,411
May 28, 2025	26.68	26.08	26.08	26.68	25.45	96,900
May 27, 2025	26.62	26.59	26.59	27	25.7	119,332
May 23, 2025	25.75	25.99	25.99	26.29	25.07	159,263
May 22, 2025	25.79	26.31	26.31	26.4	25.76	99,807
May 21, 2025	25.81	25.83	25.83	26.65	25.75	175,670
May 20, 2025	26.55	26.35	26.35	27.76	26.13	270,037
May 19, 2025	26.22	26.48	26.48	26.82	26.11	140,902
May 16, 2025	26.23	26.79	26.79	26.95	25.76	225,600
May 15, 2025	25.64	25.94	25.94	26.01	25.24	88,340
May 14, 2025	26.19	25.92	25.92	27.06	25.91	204,436
May 13, 2025	26.12	26.38	26.38	27.52	26.11	205,722
May 12, 2025	26.45	26.13	26.13	27.25	25.84	197,600
May 09, 2025	24.14	24.58	24.58	24.69	23.9	175,241
May 08, 2025	23.4	24.13	24.13	24.47	22.68	248,026
May 07, 2025	24.91	22.9	22.9	25.01	22.66	264,202
May 06, 2025	23.46	24.52	24.52	25.46	22.9	307,344
May 05, 2025	25.98	25	25	26.3	24.89	198,160
May 02, 2025	24.51	26.28	26.28	26.52	24.32	211,200
May 01, 2025	24.87	24.16	24.16	25.75	24.08	233,600
April 30, 2025	25.39	24.94	24.94	25.39	23.8	411,800
April 29, 2025	22.06	26.09	26.09	26.73	22.06	908,820
April 28, 2025	21.91	22.11	22.11	22.33	21.31	100,698
April 25, 2025	21.49	21.9	21.9	21.92	21.29	77,483
April 24, 2025	20.84	21.72	21.72	21.75	20.65	81,000
April 23, 2025	22.09	20.51	20.51	22.3	20.28	134,199
April 22, 2025	19.84	21.22	21.22	21.41	19.5	230,700
April 21, 2025	20.02	19.45	19.45	20.66	19.28	101,818
April 17, 2025	20.35	20.37	20.36	20.68	19.75	99,062
April 16, 2025	20.03	20.35	20.35	20.73	19.91	164,618
April 15, 2025	20.4	20.28	20.28	21.02	20.09	117,419
April 14, 2025	20.44	20.41	20.41	21.02	19.74	135,624
April 11, 2025	20.06	20.03	20.03	20.1	18.9	133,708
April 10, 2025	20.75	20.1	20.1	21.15	19.76	243,500
April 09, 2025	18.82	21.43	21.43	21.89	18.57	323,945
April 08, 2025	21.27	19.2	19.2	22.31	18.86	419,196
April 07, 2025	19.88	20.41	20.41	21.19	19.36	199,511
April 04, 2025	20.37	20.44	20.44	21.21	19.16	378,906
April 03, 2025	26.82	21.42	21.42	26.82	20.8	541,432
April 02, 2025	23.07	28.25	28.25	28.4	23.07	1.23M

Vishay Precision Group, Inc. (VPG) NYSE