Vishay Precision Group In... (VPG)
NYSE: VPG
· Real-Time Price · USD
32.17
0.35 (1.10%)
At close: Sep 26, 2025, 3:59 PM
32.83
2.05%
After-hours: Sep 26, 2025, 06:57 PM EDT
VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.99 | 32.29 | 30.56 | 32.19 | 32.19 | 1.16% | 56,516 |
| Sep 25, 2025 | 32.07 | 32.21 | 31.68 | 31.82 | 31.82 | -1.76% | 85,100 |
| Sep 24, 2025 | 32.50 | 32.61 | 31.88 | 32.39 | 32.39 | -0.15% | 85,100 |
| Sep 23, 2025 | 32.92 | 33.26 | 32.14 | 32.44 | 32.44 | -1.28% | 90,700 |
| Sep 22, 2025 | 32.62 | 33.07 | 31.81 | 32.86 | 32.86 | -0.18% | 170,200 |
| Sep 19, 2025 | 33.29 | 33.42 | 32.76 | 32.92 | 32.92 | -0.75% | 158,800 |
| Sep 18, 2025 | 32.58 | 33.81 | 32.58 | 33.17 | 33.17 | 2.60% | 106,200 |
| Sep 17, 2025 | 32.68 | 33.14 | 32.01 | 32.33 | 32.33 | -0.61% | 108,900 |
| Sep 16, 2025 | 32.45 | 32.71 | 31.77 | 32.53 | 32.53 | -0.28% | 84,100 |
| Sep 15, 2025 | 31.59 | 32.93 | 31.18 | 32.62 | 32.62 | 4.22% | 144,510 |
| Sep 12, 2025 | 31.66 | 31.66 | 30.87 | 31.30 | 31.30 | -1.63% | 94,900 |
| Sep 11, 2025 | 30.00 | 31.99 | 29.84 | 31.82 | 31.82 | 6.81% | 155,616 |
| Sep 10, 2025 | 29.73 | 30.47 | 28.71 | 29.79 | 29.79 | 0.20% | 83,732 |
| Sep 9, 2025 | 29.98 | 30.13 | 29.12 | 29.73 | 29.73 | -0.77% | 92,429 |
| Sep 8, 2025 | 29.82 | 30.05 | 29.33 | 29.96 | 29.96 | 0.98% | 92,337 |
| Sep 5, 2025 | 29.63 | 29.89 | 28.87 | 29.67 | 29.67 | 0.99% | 81,044 |
| Sep 4, 2025 | 28.05 | 29.40 | 27.74 | 29.38 | 29.38 | 4.18% | 80,325 |
| 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 |