Vishay Precision Group In... (VPG)
NYSE: VPG
· Real-Time Price · USD
27.70
0.33 (1.21%)
At close: Aug 18, 2025, 3:59 PM
VPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.38 | 27.96 | 27.03 | 27.68 | 27.68 | 1.13% | 64,897 |
| 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 |
| Aug 6, 2025 | 27.15 | 28.00 | 26.81 | 27.42 | 27.42 | 2.85% | 128,300 |
| Aug 5, 2025 | 28.89 | 30.11 | 25.58 | 26.66 | 26.66 | 2.26% | 267,704 |
| Aug 4, 2025 | 25.80 | 26.49 | 25.58 | 26.07 | 26.07 | 1.05% | 209,500 |
| Aug 1, 2025 | 25.97 | 26.24 | 25.63 | 25.80 | 25.80 | -2.71% | 116,835 |
| Jul 31, 2025 | 26.65 | 27.50 | 26.38 | 26.52 | 26.52 | -1.60% | 80,309 |
| Jul 30, 2025 | 27.63 | 27.84 | 26.85 | 26.95 | 26.95 | -2.18% | 105,221 |
| Jul 29, 2025 | 28.60 | 28.70 | 27.24 | 27.55 | 27.55 | -2.48% | 138,800 |
| Jul 28, 2025 | 28.38 | 28.55 | 28.07 | 28.25 | 28.25 | 0.71% | 127,533 |
| Jul 25, 2025 | 27.41 | 28.06 | 27.24 | 28.05 | 28.05 | 2.82% | 83,000 |
| Jul 24, 2025 | 28.63 | 28.87 | 27.21 | 27.28 | 27.28 | -4.65% | 71,900 |
| Jul 23, 2025 | 28.28 | 28.62 | 27.34 | 28.61 | 28.61 | 2.62% | 224,000 |
| Jul 22, 2025 | 27.66 | 28.50 | 27.66 | 27.88 | 27.88 | -0.18% | 228,176 |