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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	23.84	23.51	23.51	24.26	23.33	94,900
March 31, 2025	23.67	24.09	24.09	24.43	23.51	124,327
March 28, 2025	24.52	24.08	24.08	24.88	23.76	109,700
March 27, 2025	23.5	24.77	24.77	25.15	22.91	178,800
March 26, 2025	23.41	23.52	23.52	23.56	23.01	51,499
March 25, 2025	23.79	23.39	23.39	23.79	23.24	83,400
March 24, 2025	23.22	23.85	23.85	24.39	23.22	105,516
March 21, 2025	22.26	22.88	22.88	23	22.26	173,388
March 20, 2025	22.4	22.52	22.52	22.69	22.16	67,000
March 19, 2025	22.85	22.51	22.51	22.93	22.21	44,916
March 18, 2025	22.5	22.78	22.78	22.87	22.26	70,600
March 17, 2025	22.33	22.54	22.54	22.6	22.25	48,600
March 14, 2025	22.3	22.44	22.44	22.46	22.03	32,031
March 13, 2025	22.13	22.04	22.04	22.5	21.88	61,700
March 12, 2025	22.26	22.07	22.07	22.45	21.53	91,405
March 11, 2025	22.25	22.12	22.12	22.54	21.93	91,133
March 10, 2025	22.08	22.07	22.07	22.46	21.06	116,900
March 07, 2025	21.97	22.2	22.2	22.48	21.96	62,084
March 06, 2025	21.49	21.92	21.92	21.98	21.21	90,700
March 05, 2025	21.4	21.6	21.6	21.7	20.97	76,200
March 04, 2025	21.71	21.32	21.32	21.88	20.99	98,900
March 03, 2025	23.66	21.98	21.98	23.66	21.84	61,913
February 28, 2025	23.43	23.54	23.54	23.75	23.13	54,013
February 27, 2025	24.12	23.78	23.78	24.23	23.3	50,200
February 26, 2025	24.39	24.34	24.34	24.47	23.78	94,596
February 25, 2025	24.67	24.42	24.42	24.99	24.24	50,900
February 24, 2025	25.31	24.76	24.76	25.58	24.74	69,300
February 21, 2025	26.45	25.3	25.3	26.62	25.19	65,130
February 20, 2025	26.58	26.1	26.1	27.01	25.93	106,000
February 19, 2025	26.09	26.64	26.64	27.01	25.72	108,129
February 18, 2025	25.09	26.49	26.49	26.98	25.09	133,100
February 14, 2025	24.92	25.02	25.02	25.02	24.4	126,425
February 13, 2025	24.21	24.88	24.88	25.35	23.32	148,900

Vishay Precision Group, Inc. (VPG) NYSE