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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vishay Precision Group, Inc. (VPG) NYSE