Vishay Precision Group In... (VPG)
21.59
-6.66 (-23.58%)
At close: Apr 03, 2025, 3:59 PM
20.20
-6.46%
Pre-market: Apr 04, 2025, 06:58 AM EDT
Vishay Precision Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 26.82 | 26.82 | 20.80 | 21.42 | -6.83 | -24.18% | 540,172 |
| Apr 2, 2025 | 23.07 | 28.40 | 23.07 | 28.25 | 4.74 | 20.16% | 1,227,500 |
| Apr 1, 2025 | 23.84 | 24.26 | 23.33 | 23.51 | -0.58 | -2.41% | 94,900 |
| Mar 31, 2025 | 23.67 | 24.43 | 23.51 | 24.09 | 0.01 | 0.04% | 124,327 |
| Mar 28, 2025 | 24.52 | 24.88 | 23.76 | 24.08 | -0.69 | -2.79% | 109,700 |
| Mar 27, 2025 | 23.50 | 25.15 | 22.91 | 24.77 | 1.25 | 5.31% | 178,800 |
| Mar 26, 2025 | 23.41 | 23.56 | 23.01 | 23.52 | 0.13 | 0.56% | 51,699 |
| Mar 25, 2025 | 23.79 | 23.79 | 23.24 | 23.39 | -0.46 | -1.93% | 83,400 |
| Mar 24, 2025 | 23.22 | 24.39 | 23.22 | 23.85 | 0.97 | 4.24% | 105,516 |
| Mar 21, 2025 | 22.26 | 23.00 | 22.26 | 22.88 | 0.36 | 1.60% | 173,400 |
| Mar 20, 2025 | 22.40 | 22.69 | 22.16 | 22.52 | 0.01 | 0.04% | 67,000 |
| Mar 19, 2025 | 22.85 | 22.93 | 22.21 | 22.51 | -0.27 | -1.19% | 44,916 |
| Mar 18, 2025 | 22.50 | 22.87 | 22.26 | 22.78 | 0.24 | 1.06% | 70,600 |
| Mar 17, 2025 | 22.33 | 22.60 | 22.25 | 22.54 | 0.10 | 0.45% | 48,600 |
| Mar 14, 2025 | 22.30 | 22.46 | 22.03 | 22.44 | 0.40 | 1.81% | 32,031 |
| Mar 13, 2025 | 22.13 | 22.50 | 21.88 | 22.04 | -0.03 | -0.14% | 61,700 |
| Mar 12, 2025 | 22.26 | 22.45 | 21.53 | 22.07 | -0.05 | -0.23% | 91,405 |
| Mar 11, 2025 | 22.25 | 22.54 | 21.93 | 22.12 | 0.05 | 0.23% | 91,133 |
| Mar 10, 2025 | 22.08 | 22.46 | 21.06 | 22.07 | -0.13 | -0.59% | 116,900 |
| Mar 7, 2025 | 21.97 | 22.48 | 21.96 | 22.20 | 0.28 | 1.28% | 62,100 |
| Mar 6, 2025 | 21.49 | 21.98 | 21.21 | 21.92 | 0.32 | 1.48% | 90,700 |
| Mar 5, 2025 | 21.40 | 21.70 | 20.97 | 21.60 | 0.28 | 1.31% | 76,200 |
| Mar 4, 2025 | 21.71 | 21.88 | 20.99 | 21.32 | -0.66 | -3.00% | 98,900 |
| Mar 3, 2025 | 23.66 | 23.66 | 21.84 | 21.98 | -1.56 | -6.63% | 61,913 |
| Feb 28, 2025 | 23.43 | 23.75 | 23.13 | 23.54 | -0.24 | -1.01% | 54,013 |
| Feb 27, 2025 | 24.12 | 24.23 | 23.30 | 23.78 | -0.56 | -2.30% | 50,200 |
| Feb 26, 2025 | 24.39 | 24.47 | 23.78 | 24.34 | -0.08 | -0.33% | 94,600 |
| Feb 25, 2025 | 24.67 | 24.99 | 24.24 | 24.42 | -0.34 | -1.37% | 50,900 |
| Feb 24, 2025 | 25.31 | 25.58 | 24.74 | 24.76 | -0.54 | -2.13% | 69,300 |
| Feb 21, 2025 | 26.45 | 26.62 | 25.19 | 25.30 | -0.80 | -3.07% | 65,130 |
| Feb 20, 2025 | 26.58 | 27.01 | 25.93 | 26.10 | -0.54 | -2.03% | 106,000 |
| Feb 19, 2025 | 26.09 | 27.01 | 25.72 | 26.64 | 0.15 | 0.57% | 108,129 |
| Feb 18, 2025 | 25.09 | 26.98 | 25.09 | 26.49 | 1.47 | 5.88% | 133,100 |
| Feb 14, 2025 | 24.92 | 25.02 | 24.40 | 25.02 | 0.14 | 0.56% | 126,425 |
| Feb 13, 2025 | 24.21 | 25.35 | 23.32 | 24.88 | 1.86 | 8.08% | 148,900 |
| Feb 12, 2025 | 21.19 | 23.15 | 21.19 | 23.02 | -1.00 | -4.16% | 180,818 |
| Feb 11, 2025 | 23.23 | 24.03 | 23.23 | 24.02 | 0.47 | 2.00% | 80,827 |
| Feb 10, 2025 | 23.71 | 23.71 | 23.41 | 23.55 | -0.05 | -0.21% | 62,029 |
| Feb 7, 2025 | 24.11 | 24.25 | 23.28 | 23.60 | -0.33 | -1.38% | 97,100 |
| Feb 6, 2025 | 23.84 | 24.07 | 23.66 | 23.93 | 0.11 | 0.46% | 71,100 |
| Feb 5, 2025 | 23.09 | 23.85 | 22.92 | 23.82 | 0.82 | 3.57% | 104,634 |
| Feb 4, 2025 | 22.79 | 23.13 | 22.68 | 23.00 | 0.02 | 0.09% | 61,900 |
| Feb 3, 2025 | 22.82 | 23.17 | 22.39 | 22.98 | -0.32 | -1.37% | 101,631 |
| Jan 31, 2025 | 23.53 | 23.69 | 22.90 | 23.30 | -0.19 | -0.81% | 138,700 |
| Jan 30, 2025 | 22.90 | 23.58 | 22.63 | 23.49 | 0.74 | 3.25% | 139,300 |
| Jan 29, 2025 | 22.81 | 22.94 | 22.40 | 22.75 | -0.06 | -0.26% | 42,300 |
| Jan 28, 2025 | 22.68 | 22.97 | 22.55 | 22.81 | 0.10 | 0.44% | 52,100 |
| Jan 27, 2025 | 23.43 | 23.65 | 22.53 | 22.71 | -0.78 | -3.32% | 59,213 |
| Jan 24, 2025 | 23.49 | 23.77 | 23.26 | 23.49 | 0.08 | 0.34% | 41,025 |
| Jan 23, 2025 | 23.00 | 23.59 | 22.89 | 23.41 | 0.11 | 0.47% | 56,600 |