Vishay Precision Group In... (VPG)
23.54
-0.24 (-1.01%)
At close: Feb 28, 2025, 3:59 PM
23.54
0.00%
After-hours: Feb 28, 2025, 04:00 PM EST
VPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 23.50 | 23.77 | 23.18 | 23.30 | -0.28 | -1.19% | 123,218 |
| Jan 21, 2025 | 23.02 | 23.84 | 22.93 | 23.58 | 0.85 | 3.74% | 100,538 |
| Jan 17, 2025 | 23.54 | 23.63 | 22.64 | 22.73 | -0.60 | -2.57% | 73,200 |
| Jan 16, 2025 | 23.23 | 23.48 | 23.01 | 23.33 | 0.00 | 0.00% | 44,143 |
| Jan 15, 2025 | 23.24 | 23.52 | 23.06 | 23.33 | 0.69 | 3.05% | 54,074 |
| Jan 14, 2025 | 22.55 | 23.08 | 22.41 | 22.64 | 0.19 | 0.85% | 51,140 |
| Jan 13, 2025 | 22.00 | 22.59 | 22.00 | 22.45 | 0.17 | 0.76% | 76,818 |
| Jan 10, 2025 | 22.35 | 22.51 | 21.97 | 22.28 | -0.44 | -1.94% | 99,300 |
| Jan 8, 2025 | 22.62 | 22.89 | 22.19 | 22.72 | 0.01 | 0.04% | 51,644 |
| Jan 7, 2025 | 23.54 | 23.80 | 22.67 | 22.71 | -0.89 | -3.77% | 100,926 |
| Jan 6, 2025 | 23.50 | 24.40 | 23.50 | 23.60 | 0.19 | 0.81% | 58,728 |
| Jan 3, 2025 | 23.49 | 23.87 | 23.11 | 23.41 | 0.16 | 0.69% | 82,322 |
| Jan 2, 2025 | 23.51 | 24.07 | 22.96 | 23.25 | -0.22 | -0.94% | 113,800 |
| Dec 31, 2024 | 23.54 | 24.22 | 23.40 | 23.47 | 0.24 | 1.03% | 62,710 |
| Dec 30, 2024 | 23.20 | 23.65 | 22.62 | 23.23 | -0.11 | -0.47% | 58,515 |
| Dec 27, 2024 | 23.76 | 24.26 | 23.19 | 23.34 | -0.54 | -2.26% | 75,932 |
| Dec 26, 2024 | 23.18 | 23.94 | 23.18 | 23.88 | 0.82 | 3.56% | 126,137 |
| Dec 24, 2024 | 23.01 | 23.28 | 22.85 | 23.06 | 0.17 | 0.74% | 27,700 |
| Dec 23, 2024 | 22.94 | 23.26 | 22.74 | 22.89 | -0.26 | -1.12% | 49,600 |
| Dec 20, 2024 | 22.82 | 23.78 | 22.82 | 23.15 | 0.07 | 0.30% | 182,542 |
| Dec 19, 2024 | 23.39 | 23.88 | 22.98 | 23.08 | -0.12 | -0.52% | 85,204 |
| Dec 18, 2024 | 24.03 | 24.48 | 22.83 | 23.20 | -0.62 | -2.60% | 120,000 |
| Dec 17, 2024 | 24.00 | 24.23 | 23.75 | 23.82 | -0.39 | -1.61% | 110,314 |
| Dec 16, 2024 | 23.70 | 24.39 | 23.70 | 24.21 | 0.45 | 1.89% | 62,006 |