Vishay Precision Group In... (VPG)
NYSE: VPG
· Real-Time Price · USD
29.73
0.35 (1.19%)
At close: Sep 05, 2025, 3:59 PM
29.67
-0.20%
After-hours: Sep 05, 2025, 06:10 PM EDT
VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.05 | 29.40 | 27.74 | 29.38 | 29.38 | 4.18% | 80,323 |
| Sep 3, 2025 | 27.60 | 28.46 | 27.54 | 28.20 | 28.20 | 0.79% | 83,100 |
| Sep 2, 2025 | 27.88 | 28.41 | 27.66 | 27.98 | 27.98 | -1.55% | 118,600 |
| Aug 29, 2025 | 28.75 | 28.75 | 28.28 | 28.42 | 28.42 | -1.18% | 45,200 |
| Aug 28, 2025 | 29.53 | 29.81 | 28.74 | 28.76 | 28.76 | -1.74% | 70,700 |
| Aug 27, 2025 | 28.34 | 29.42 | 28.34 | 29.27 | 29.27 | 2.81% | 81,235 |
| Aug 26, 2025 | 28.22 | 28.58 | 28.22 | 28.47 | 28.47 | 0.28% | 59,614 |
| Aug 25, 2025 | 28.57 | 28.69 | 28.32 | 28.39 | 28.39 | -0.98% | 38,640 |
| Aug 22, 2025 | 27.41 | 28.83 | 27.33 | 28.67 | 28.67 | 5.91% | 80,800 |
| Aug 21, 2025 | 26.85 | 27.25 | 26.74 | 27.07 | 27.07 | 0.11% | 72,308 |
| Aug 20, 2025 | 27.92 | 27.92 | 26.90 | 27.04 | 27.04 | -2.80% | 57,006 |
| Aug 19, 2025 | 27.53 | 28.10 | 27.53 | 27.82 | 27.82 | 0.51% | 80,036 |
| Aug 18, 2025 | 27.38 | 27.96 | 27.03 | 27.68 | 27.68 | 1.13% | 65,220 |
| Aug 15, 2025 | 28.06 | 28.28 | 27.25 | 27.37 | 27.37 | -1.93% | 161,347 |
| Aug 14, 2025 | 27.04 | 27.99 | 26.86 | 27.91 | 27.91 | 0.43% | 150,511 |
| Aug 13, 2025 | 27.24 | 27.94 | 26.92 | 27.79 | 27.79 | 2.55% | 84,938 |
| Aug 12, 2025 | 26.65 | 27.44 | 26.19 | 27.10 | 27.10 | 3.36% | 198,055 |
| Aug 11, 2025 | 27.11 | 27.28 | 26.13 | 26.22 | 26.22 | -3.60% | 75,931 |
| Aug 8, 2025 | 27.51 | 27.59 | 27.07 | 27.20 | 27.20 | 0.00% | 54,300 |
| Aug 7, 2025 | 27.72 | 28.24 | 27.09 | 27.20 | 27.20 | -0.80% | 96,400 |