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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	22.82	23.15	23.15	23.78	22.82	182,495
December 19, 2024	23.39	23.08	23.08	23.88	22.98	85,204
December 18, 2024	24.03	23.2	23.2	24.48	22.83	119,996
December 17, 2024	24	23.82	23.82	24.23	23.75	110,314
December 16, 2024	23.7	24.21	24.21	24.39	23.7	62,006
December 13, 2024	24.5	23.76	23.76	24.57	23.68	65,713
December 12, 2024	24.68	24.58	24.58	25.44	24.48	96,800
December 11, 2024	24.46	24.82	24.82	25.12	24.01	82,400
December 10, 2024	24.04	24.1	24.1	24.44	23.49	123,900
December 09, 2024	23.5	24.17	24.17	24.77	23.5	109,590
December 06, 2024	23.49	23.45	23.45	23.58	22.95	89,800
December 05, 2024	23.92	23.34	23.34	24.05	23.27	126,715
December 04, 2024	24.27	23.89	23.89	24.78	23.79	117,920
December 03, 2024	23.51	24.12	24.12	24.88	23.31	414,000
December 02, 2024	22.74	23.6	23.6	23.6	22.68	152,442
November 29, 2024	22.87	22.97	22.97	23.11	22.46	49,505
November 27, 2024	23.45	22.84	22.84	24.1	21.96	232,231
November 26, 2024	22.46	22.44	22.44	23.03	21.99	160,600
November 25, 2024	22.25	22.52	22.52	23.17	22.21	451,300
November 22, 2024	21.77	22.09	22.09	22.2	21.72	80,229
November 21, 2024	21.66	21.67	21.67	21.76	21.32	67,834
November 20, 2024	21.08	21.45	21.45	21.45	21.01	82,330
November 19, 2024	21.15	21.09	21.09	21.16	20.83	56,424
November 18, 2024	21.43	21.33	21.33	21.43	21.06	61,223
November 15, 2024	21.81	21.43	21.43	21.81	21.35	72,900
November 14, 2024	21.64	21.65	21.65	21.81	21.12	94,316
November 13, 2024	21.95	21.45	21.45	22.02	21.38	104,300
November 12, 2024	22.41	21.94	21.94	22.62	21.65	104,600
November 11, 2024	22.73	22.48	22.48	22.73	22.28	72,830
November 08, 2024	23.21	22.55	22.55	23.42	22.49	88,496
November 07, 2024	23.43	23.2	23.2	23.65	22.98	84,630
November 06, 2024	23.38	23.23	23.23	24.29	23.02	235,600
November 05, 2024	22.61	22.2	22.2	23.21	21.56	281,800
November 04, 2024	23.35	23.61	23.61	24.11	23.35	82,500
November 01, 2024	23.32	23.51	23.51	23.73	23.23	64,139
October 31, 2024	24.01	23.21	23.21	24.01	23.16	97,900
October 30, 2024	24.15	23.94	23.94	24.39	23.87	76,400
October 29, 2024	23.5	24.18	24.18	24.38	23.34	83,300
October 28, 2024	23.5	23.69	23.69	23.99	23.49	79,900
October 25, 2024	23.48	23.18	23.18	23.68	23.18	40,509
October 24, 2024	23.77	23.38	23.38	24.03	23.3	40,600
October 23, 2024	23.23	23.48	23.48	23.67	22.79	161,853
October 22, 2024	23.52	23.31	23.31	23.7	23.16	56,619
October 21, 2024	23.93	23.78	23.78	24.27	23.48	90,341
October 18, 2024	24.76	24.53	24.53	24.86	24.45	24,378
October 17, 2024	24.95	24.76	24.76	24.95	24.45	64,364
October 16, 2024	24.94	25.04	25.04	25.21	24.61	13,039
October 15, 2024	24.64	24.65	24.65	25.09	24.56	56,539
October 14, 2024	24.66	24.56	24.56	24.67	23.96	43,655
October 11, 2024	23.74	24.83	24.83	24.87	23.74	77,205
October 10, 2024	23.51	23.86	23.86	23.95	23.35	34,122
October 09, 2024	23.6	23.8	23.8	23.88	23.2	80,910
October 08, 2024	24.18	23.52	23.52	24.22	23.5	38,644
October 07, 2024	24.88	24.21	24.21	24.88	23.99	57,200
October 04, 2024	25.21	25.01	25.01	25.21	24.68	77,818
October 03, 2024	24.95	24.8	24.8	25.52	24.54	43,900
October 02, 2024	25	25.3	25.3	25.63	24.9	97,700
October 01, 2024	25.62	25	25	26.42	24.47	100,115
September 30, 2024	25.59	25.9	25.9	26.17	25.28	57,521
September 27, 2024	24.99	25.49	25.49	25.58	24.72	81,800

Vishay Precision Group, Inc. (VPG) NYSE