Dark

VPG
Vishay Precision Group, Inc.
stock NYSE

At Close

Feb 6, 2026 3:59:57 PM EST

56.04USD+7.696%(+4.00)406,431

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:03:30 AM EST

53.41USD+2.633%(+1.37)2,827

After-hours

Feb 5, 2026 4:34:30 PM EST

51.64USD-1.016%(-0.53)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	52.8600	56.1400	52.755000	55.9800	+7.571%	406,431	0.000%
2026-02-05	51.5700	53.3900	51.280000	52.0400	-3.451%	340,326	+7.571%
2026-02-04	53.1100	55.8116	52.100000	53.9000	+2.045%	604,068	+3.859%
2026-02-03	52.1000	54.6100	51.200000	52.8200	+4.305%	501,287	+5.983%
2026-02-02	49.4300	53.9000	49.390000	50.6400	+1.118%	594,506	+10.545%
2026-01-30	50.9000	51.5500	49.780000	50.0800	-0.595%	601,907	+11.781%
2026-01-29	48.5000	50.5500	47.990000	50.3800	+13.545%	910,556	+11.116%
2026-01-28	45.5100	45.8250	43.250000	44.3700	-1.356%	330,064	+26.166%
2026-01-27	43.1500	45.1000	43.000000	44.9800	+4.726%	349,629	+24.455%
2026-01-26	43.0000	44.3600	42.760000	42.9500	-2.696%	238,924	+30.338%
2026-01-23	47.6500	47.6500	43.800100	44.1400	-7.638%	371,803	+26.824%
2026-01-22	49.8200	50.5000	47.260100	47.7900	+2.094%	604,673	+17.137%
2026-01-21	45.0000	49.8800	44.500000	46.8100	+7.068%	996,119	+19.590%
2026-01-20	42.4600	45.9800	42.147700	43.7200	+0.252%	606,698	+28.042%
2026-01-16	43.7600	44.4500	42.560800	43.6100	-0.206%	143,958	+28.365%
2026-01-15	42.3000	44.4000	42.300000	43.7000	+4.470%	183,772	+28.101%
2026-01-14	41.5000	42.2900	40.742387	41.8300	+0.771%	131,055	+33.827%
2026-01-13	41.7300	42.3000	40.845000	41.5100	-0.096%	123,435	+34.859%
2026-01-12	41.2800	41.8650	40.540000	41.5500	-0.288%	86,406	+34.729%
2026-01-09	40.3800	42.0100	40.120000	41.6700	+3.195%	157,992	+34.341%
2026-01-08	39.6800	40.8100	39.260000	40.3800	+0.874%	92,107	+38.633%
2026-01-07	41.3000	41.6450	39.600000	40.0300	-3.169%	197,656	+39.845%
2026-01-06	38.9300	41.3800	38.514200	41.3400	+5.084%	214,825	+35.414%
2026-01-05	39.4600	40.6000	39.170000	39.3400	+0.153%	191,443	+42.298%
2026-01-02	38.8000	39.5000	38.250000	39.2800	+2.026%	260,922	+42.515%
2025-12-31	39.2200	39.2200	37.670000	38.5000	-1.105%	273,127	+45.403%
2025-12-30	39.2200	39.7300	38.660000	38.9300	-0.663%	158,735	+43.797%
2025-12-29	39.5100	39.8100	38.750100	39.1900	-1.260%	159,752	+42.843%
2025-12-26	39.3300	39.7800	38.780000	39.6900	+0.557%	115,621	+41.043%
2025-12-24	39.1100	40.3200	38.990000	39.4700	+0.254%	66,563	+41.829%
2025-12-23	38.5900	39.5799	38.130000	39.3700	+1.652%	91,868	+42.189%
2025-12-22	39.1600	39.5000	38.450000	38.7300	-0.077%	101,702	+44.539%
2025-12-19	37.9400	38.8600	37.550000	38.7600	+1.466%	131,737	+44.427%
2025-12-18	39.6500	39.6500	38.054600	38.2000	+0.394%	92,774	+46.545%
2025-12-17	38.5200	39.2800	37.640100	38.0500	-1.348%	143,042	+47.122%
2025-12-16	37.9700	39.0300	37.970000	38.5700	+1.340%	109,992	+45.139%
2025-12-15	38.2100	38.6200	37.585000	38.0600	+0.369%	135,698	+47.084%
2025-12-12	39.2200	39.8600	37.890000	37.9200	-2.744%	143,834	+47.627%
2025-12-11	38.2000	39.4400	37.435000	38.9900	+1.695%	178,719	+43.575%
2025-12-10	37.0300	39.2300	37.030000	38.3400	+4.241%	137,628	+46.009%
2025-12-09	37.2900	38.1350	36.360000	36.7800	-2.930%	96,563	+52.202%
2025-12-08	39.1000	39.1000	37.760000	37.8900	-2.871%	176,876	+47.743%
2025-12-05	37.3200	39.2000	37.115000	39.0100	+4.528%	203,001	+43.502%
2025-12-04	36.3300	37.7553	36.330000	37.3200	+1.606%	96,472	+50.000%
2025-12-03	35.3500	37.0000	35.340000	36.7300	+4.973%	108,907	+52.409%
2025-12-02	34.6300	35.4000	34.365000	34.9900	+1.538%	91,099	+59.989%
2025-12-01	33.8300	34.5650	33.700000	34.4600	+0.937%	104,983	+62.449%
2025-11-28	34.1300	34.7650	33.735000	34.1400	+0.264%	41,805	+63.972%
2025-11-26	33.5700	34.4500	33.300000	34.0500	+1.159%	97,262	+64.405%
2025-11-25	32.8400	34.6100	32.218500	33.6600	+3.761%	85,172	+66.310%
2025-11-24	31.4000	32.7000	30.875000	32.4400	+4.208%	87,086	+72.565%
2025-11-21	29.3400	31.6900	29.140000	31.1300	+6.318%	154,240	+79.827%
2025-11-20	31.5700	32.5210	29.075000	29.2800	-4.314%	188,745	+91.189%
2025-11-19	30.3900	30.8600	29.980000	30.6000	+1.023%	94,393	+82.941%
2025-11-18	30.0000	30.7600	29.960000	30.2900	-0.427%	139,983	+84.813%
2025-11-17	31.7900	31.8631	30.370000	30.4200	-4.789%	95,375	+84.024%
2025-11-14	31.4200	32.4600	30.950000	31.9500	-0.312%	110,874	+75.211%
2025-11-13	33.4200	34.0200	31.710000	32.0500	-4.471%	117,465	+74.665%
2025-11-12	33.4900	33.8150	33.000000	33.5500	-0.179%	78,384	+66.855%
2025-11-11	33.9700	35.2850	33.210000	33.6100	-1.696%	118,639	+66.558%
2025-11-10	33.4500	34.5399	32.970000	34.1900	+3.732%	92,746	+63.732%
2025-11-07	32.9900	34.2000	32.700000	32.9600	-0.453%	126,622	+69.842%
2025-11-06	36.2200	37.0430	32.840000	33.1100	-8.257%	162,716	+69.073%
2025-11-05	35.4800	36.7311	33.990000	36.0900	+1.121%	205,910	+55.112%
2025-11-04	37.2000	37.7700	34.183600	35.6900	-6.104%	213,958	+56.851%
2025-11-03	37.8300	38.2650	36.670000	38.0100	+1.468%	125,953	+47.277%
2025-10-31	38.1000	38.3500	36.590000	37.4600	-2.270%	99,343	+49.439%
2025-10-30	37.8700	38.9000	37.670000	38.3300	+0.525%	184,276	+46.047%
2025-10-29	37.1900	38.5000	37.190000	38.1300	+2.859%	242,935	+46.814%
2025-10-28	35.9500	37.2999	35.510000	37.0700	+3.087%	148,809	+51.012%
2025-10-27	36.8700	36.9450	35.875000	35.9600	-1.452%	100,288	+55.673%
2025-10-24	37.7500	37.9700	36.360000	36.4900	-1.803%	131,126	+53.412%
2025-10-23	34.8800	37.3400	34.880000	37.1600	+6.690%	175,341	+50.646%
2025-10-22	35.3000	36.2800	34.307600	34.8300	-2.025%	141,557	+60.724%
2025-10-21	36.7500	37.6050	35.265000	35.5500	-3.554%	129,255	+57.468%
2025-10-20	35.3100	37.3100	35.040000	36.8600	+7.245%	208,379	+51.872%
2025-10-17	36.0900	36.4850	34.320000	34.3700	-5.861%	132,070	+62.875%
2025-10-16	37.5400	38.0149	36.100100	36.5100	-1.298%	200,832	+53.328%
2025-10-15	33.5600	37.1900	32.910000	36.9900	+11.516%	294,491	+51.338%
2025-10-14	32.1700	33.4400	32.170000	33.1700	+1.282%	111,836	+68.767%
2025-10-13	31.6600	32.9000	31.425000	32.7500	+6.504%	98,492	+70.931%
2025-10-10	32.8500	32.9750	30.660100	30.7500	-6.393%	92,812	+82.049%
2025-10-09	32.0000	32.8900	31.740000	32.8500	+2.560%	62,568	+70.411%
2025-10-08	31.8500	32.6499	31.355000	32.0300	+1.169%	98,893	+74.774%
2025-10-07	31.9300	32.0600	31.350000	31.6600	-1.309%	107,054	+76.816%
2025-10-06	32.7800	32.8200	32.060000	32.0800	-0.988%	67,498	+74.501%
2025-10-03	32.8200	33.0200	32.210100	32.4000	-0.246%	45,548	+72.778%
2025-10-02	32.7500	32.9700	31.870000	32.4800	-0.764%	91,379	+72.352%
2025-10-01	31.6300	32.9499	31.290000	32.7300	+2.122%	102,280	+71.036%
2025-09-30	31.4300	32.0800	31.350000	32.0500	+1.009%	54,219	+74.665%
2025-09-29	32.3800	32.3800	31.324000	31.7300	-1.429%	53,486	+76.426%
2025-09-26	31.9900	32.2900	30.560000	32.1900	+1.163%	56,729	+73.905%
2025-09-25	32.0700	32.2100	31.680000	31.8200	-1.760%	85,091	+75.927%
2025-09-24	32.5000	32.6100	31.880000	32.3900	-0.154%	85,092	+72.831%
2025-09-23	32.9200	33.2550	32.140000	32.4400	-1.278%	90,676	+72.565%
2025-09-22	32.6200	33.0700	31.810000	32.8600	-0.182%	170,199	+70.359%
2025-09-19	33.2900	33.4200	32.761300	32.9200	-0.754%	158,768	+70.049%
2025-09-18	32.5800	33.8100	32.580000	33.1700	+2.598%	106,177	+68.767%
2025-09-17	32.6800	33.1400	32.010000	32.3300	-0.615%	108,853	+73.152%
2025-09-16	32.4500	32.7100	31.770000	32.5300	-0.276%	84,100	+72.087%
2025-09-15	31.5900	32.9300	31.175000	32.6200	+4.217%	144,510	+71.613%
2025-09-12	31.6600	31.6600	30.870000	31.3000	-1.634%	94,858	+78.850%
2025-09-11	30.0000	31.9900	29.835000	31.8200	+6.814%	155,616	+75.927%
2025-09-10	29.7300	30.4700	28.709500	29.7900	+0.202%	83,732	+87.915%
2025-09-09	29.9800	30.1300	29.120000	29.7300	-0.768%	92,429	+88.295%
2025-09-08	29.8200	30.0500	29.325000	29.9600	+0.977%	92,337	+86.849%
2025-09-05	29.6300	29.8900	28.870000	29.6700	+0.987%	81,044	+88.675%
2025-09-04	28.0500	29.4000	27.736600	29.3800	+4.184%	80,325	+90.538%
2025-09-03	27.6000	28.4550	27.540000	28.2000	+0.786%	83,085	+98.511%
2025-09-02	27.8800	28.4100	27.660000	27.9800	-1.548%	118,589	+100.071%
2025-08-29	28.7500	28.7500	28.275000	28.4200	-1.182%	45,161	+96.974%
2025-08-28	29.5300	29.8061	28.741900	28.7600	-1.742%	70,687	+94.645%
2025-08-27	28.3400	29.4199	28.340000	29.2700	+2.810%	81,235	+91.254%
2025-08-26	28.2200	28.5800	28.220000	28.4700	+0.282%	59,614	+96.628%
2025-08-25	28.5700	28.6900	28.320000	28.3900	-0.977%	38,640	+97.182%
2025-08-22	27.4100	28.8300	27.330000	28.6700	+5.911%	80,772	+95.256%
2025-08-21	26.8500	27.2500	26.740000	27.0700	+0.111%	72,308	+106.797%
2025-08-20	27.9200	27.9200	26.900000	27.0400	-2.804%	57,006	+107.027%
2025-08-19	27.5300	28.1000	27.530000	27.8200	+0.506%	80,036	+101.222%
2025-08-18	27.3800	27.9600	27.030000	27.6800	+1.133%	65,220	+102.240%
2025-08-15	28.0600	28.2750	27.250000	27.3700	-1.935%	161,347	+104.531%
2025-08-14	27.0400	27.9900	26.860000	27.9100	+0.432%	150,511	+100.573%
2025-08-13	27.2400	27.9399	26.920000	27.7900	+2.546%	84,938	+101.439%
2025-08-12	26.6500	27.4400	26.190000	27.1000	+3.356%	198,055	+106.568%
2025-08-11	27.1100	27.2800	26.131800	26.2200	-3.603%	75,931	+113.501%
2025-08-08	27.5100	27.5900	27.070500	27.2000	0.000%	54,298	+105.809%
2025-08-07	27.7200	28.2400	27.090000	27.2000	-0.802%	96,399	+105.809%
2025-08-06	27.1500	28.0000	26.810000	27.4200	+2.851%	128,266	+104.158%
2025-08-05	28.8900	30.1100	25.580000	26.6600	+2.263%	267,704	+109.977%
2025-08-04	25.8000	26.4900	25.580000	26.0700	+1.047%	209,498	+114.730%
2025-08-01	25.9700	26.2400	25.630000	25.8000	-2.715%	116,835	+116.977%
2025-07-31	26.6500	27.5000	26.380100	26.5200	-1.596%	80,309	+111.086%
2025-07-30	27.6300	27.8400	26.850000	26.9500	-2.178%	105,221	+107.718%
2025-07-29	28.6000	28.7000	27.240000	27.5500	-2.478%	138,770	+103.194%
2025-07-28	28.3800	28.5500	28.070000	28.2500	+0.713%	127,533	+98.159%
2025-07-25	27.4100	28.0600	27.240000	28.0500	+2.823%	82,990	+99.572%
2025-07-24	28.6300	28.8700	27.210000	27.2800	-4.649%	71,871	+105.205%
2025-07-23	28.2800	28.6200	27.339700	28.6100	+2.618%	223,992	+95.666%
2025-07-22	27.6600	28.5000	27.660000	27.8800	-0.179%	228,176	+100.789%
2025-07-21	28.4300	28.8400	27.810000	27.9300	-0.321%	72,661	+100.430%
2025-07-18	28.0400	28.2500	27.570000	28.0200	+0.973%	100,854	+99.786%
2025-07-17	27.5200	27.9700	27.300000	27.7500	+1.611%	128,528	+101.730%
2025-07-16	27.3600	27.5200	26.830000	27.3100	0.000%	83,374	+104.980%
2025-07-15	28.0800	28.2600	27.290000	27.3100	-1.515%	105,353	+104.980%
2025-07-14	28.3100	28.3100	27.340000	27.7300	-2.736%	101,723	+101.875%
2025-07-11	28.6700	28.7899	28.100000	28.5100	-1.213%	59,085	+96.352%
2025-07-10	28.2800	29.1600	27.700000	28.8600	+1.727%	75,114	+93.971%
2025-07-09	28.7400	28.9350	27.870000	28.3700	-0.421%	130,688	+97.321%
2025-07-08	28.5400	29.0000	27.690000	28.4900	+0.885%	156,032	+96.490%
2025-07-07	29.1200	29.2000	28.096800	28.2400	-4.530%	141,225	+98.229%
2025-07-03	29.3000	29.8000	28.915000	29.5800	+1.094%	78,855	+89.249%
2025-07-02	28.2300	29.2757	27.640000	29.2600	+3.502%	133,227	+91.319%
2025-07-01	27.8000	29.1499	27.605000	28.2700	+0.605%	97,110	+98.019%
2025-06-30	28.5000	28.5000	26.990000	28.1000	-0.742%	118,107	+99.217%
2025-06-27	28.0000	28.5550	27.365000	28.3100	+1.143%	234,962	+97.739%
2025-06-26	26.8600	28.3500	26.560000	27.9900	+5.583%	122,535	+100.000%
2025-06-25	26.4200	26.6825	26.050000	26.5100	+0.341%	56,911	+111.166%
2025-06-24	26.5000	26.9800	26.280000	26.4200	+1.537%	92,056	+111.885%
2025-06-23	25.8100	26.1000	25.501600	26.0200	+0.347%	86,252	+115.142%
2025-06-20	26.5600	26.5600	25.490000	25.9300	-1.181%	97,713	+115.889%
2025-06-18	25.7500	26.7600	25.510000	26.2400	+2.181%	129,638	+113.338%
2025-06-17	26.4600	26.5400	25.650000	25.6800	-3.422%	91,302	+117.991%
2025-06-16	26.2600	26.7400	25.890100	26.5900	+2.863%	63,388	+110.530%
2025-06-13	26.6400	26.8500	25.680100	25.8500	-4.577%	86,498	+116.557%
2025-06-12	25.9800	27.2400	25.862000	27.0900	+2.575%	104,477	+106.645%
2025-06-11	26.4400	26.5600	25.650000	26.4100	+0.610%	293,974	+111.965%
2025-06-10	27.4700	27.4950	26.230000	26.2500	-3.634%	139,411	+113.257%
2025-06-09	28.2200	28.6400	26.050000	27.2400	-2.784%	312,603	+105.507%
2025-06-06	27.8800	28.4500	27.390000	28.0200	+2.300%	134,671	+99.786%
2025-06-05	27.8000	28.8000	27.385000	27.3900	-1.083%	347,957	+104.381%
2025-06-04	26.1200	27.9000	25.770000	27.6900	+6.296%	287,093	+102.167%
2025-06-03	25.3000	26.0900	25.110000	26.0500	+3.909%	233,568	+114.894%
2025-06-02	25.7000	25.7000	24.885000	25.0700	-2.527%	203,885	+123.295%
2025-05-30	25.8800	26.0200	25.500000	25.7200	-1.795%	157,201	+117.652%
2025-05-29	26.5100	26.5100	25.870000	26.1900	+0.422%	185,411	+113.746%
2025-05-28	26.6800	26.6800	25.450000	26.0800	-1.918%	96,861	+114.647%
2025-05-27	26.6200	27.0000	25.700000	26.5900	+2.309%	119,332	+110.530%
2025-05-23	25.7500	26.2850	25.070000	25.9900	-1.216%	159,269	+115.391%
2025-05-22	25.7900	26.4000	25.760000	26.3100	+1.858%	99,807	+112.771%
2025-05-21	25.8100	26.6500	25.750100	25.8300	-1.973%	175,770	+116.725%
2025-05-20	26.5500	27.7576	26.130000	26.3500	-0.491%	270,037	+112.448%
2025-05-19	26.2200	26.8200	26.110000	26.4800	-1.157%	140,902	+111.405%
2025-05-16	26.2300	26.9500	25.755000	26.7900	+3.277%	225,573	+108.959%
2025-05-15	25.6400	26.0100	25.240000	25.9400	+0.077%	88,340	+115.806%
2025-05-14	26.1900	27.0600	25.910000	25.9200	-1.744%	204,436	+115.972%
2025-05-13	26.1200	27.5200	26.110000	26.3800	+0.957%	205,722	+112.206%
2025-05-12	26.4500	27.2500	25.840000	26.1300	+6.306%	197,576	+114.237%
2025-05-09	24.1400	24.6900	23.895000	24.5800	+1.865%	175,241	+127.746%
2025-05-08	23.4000	24.4700	22.680100	24.1300	+5.371%	248,026	+131.993%
2025-05-07	24.9100	25.0100	22.660000	22.9000	-6.607%	264,202	+144.454%
2025-05-06	23.4600	25.4600	22.900000	24.5200	-1.920%	307,344	+128.303%
2025-05-05	25.9800	26.3000	24.890000	25.0000	-4.871%	198,160	+123.920%
2025-05-02	24.5100	26.5244	24.320000	26.2800	+8.775%	211,173	+113.014%
2025-05-01	24.8700	25.7500	24.075000	24.1600	-3.128%	233,592	+131.705%
2025-04-30	25.3900	25.3900	23.800000	24.9400	-4.408%	411,787	+124.459%
2025-04-29	22.0600	26.7275	22.060000	26.0900	+18.001%	908,820	+114.565%
2025-04-28	21.9100	22.3300	21.310000	22.1100	+0.959%	100,698	+153.189%
2025-04-25	21.4900	21.9200	21.285000	21.9000	+0.829%	77,483	+155.616%
2025-04-24	20.8400	21.7500	20.650000	21.7200	+5.900%	80,967	+157.735%
2025-04-23	22.0900	22.3031	20.280000	20.5100	-3.346%	134,299	+172.940%
2025-04-22	19.8400	21.4100	19.500000	21.2200	+9.100%	230,688	+163.808%
2025-04-21	20.0200	20.6552	19.280000	19.4500	-4.516%	101,818	+187.815%
2025-04-17	20.3500	20.7938	19.745500	20.3700	+0.098%	118,747	+174.816%
2025-04-16	20.0300	20.7300	19.910000	20.3500	+0.345%	164,618	+175.086%
2025-04-15	20.4000	21.0200	20.090000	20.2800	-0.637%	117,644	+176.036%
2025-04-14	20.4400	21.0200	19.740000	20.4100	+1.897%	135,624	+174.277%
2025-04-11	20.0600	20.0972	18.900000	20.0300	-0.348%	133,738	+179.481%
2025-04-10	20.7500	21.1500	19.760000	20.1000	-6.206%	243,473	+178.507%
2025-04-09	18.8200	21.8900	18.570000	21.4300	+11.615%	323,945	+161.223%
2025-04-08	21.2700	22.3063	18.855000	19.2000	-5.928%	422,765	+191.563%
2025-04-07	19.8800	21.1850	19.355000	20.4100	-0.147%	199,511	+174.277%
2025-04-04	20.3700	21.2100	19.155000	20.4400	-4.575%	378,906	+173.875%
2025-04-03	26.8200	26.8200	20.800000	21.4200	-24.177%	541,432	+161.345%
2025-04-02	23.0700	28.4000	23.070000	28.2500	+20.162%	1,227,468	+98.159%
2025-04-01	23.8400	24.2600	23.330000	23.5100	-2.408%	94,899	+138.111%
2025-03-31	23.6700	24.4299	23.505000	24.0900	+0.042%	124,327	+132.379%
2025-03-28	24.5200	24.8812	23.760000	24.0800	-2.786%	109,658	+132.475%
2025-03-27	23.5000	25.1500	22.910300	24.7700	+5.315%	178,796	+125.999%
2025-03-26	23.4100	23.5600	23.011800	23.5200	+0.556%	50,000	+138.010%
2025-03-25	23.7900	23.7900	23.240000	23.3900	-1.929%	82,359	+139.333%
2025-03-24	23.2200	24.3900	23.220000	23.8500	+4.240%	105,119	+134.717%
2025-03-21	22.2600	23.0000	22.260000	22.8800	+1.599%	165,196	+144.668%
2025-03-20	22.4000	22.6850	22.160000	22.5200	+0.044%	66,419	+148.579%
2025-03-19	22.8500	22.9250	22.210000	22.5100	-1.185%	44,816	+148.689%
2025-03-18	22.5000	22.8700	22.260000	22.7800	+1.065%	67,414	+145.742%
2025-03-17	22.3300	22.6000	22.250500	22.5400	+0.446%	47,516	+148.358%
2025-03-14	22.3000	22.4600	22.034800	22.4400	+1.815%	31,563	+149.465%
2025-03-13	22.1300	22.5000	21.880000	22.0400	-0.136%	61,045	+153.993%
2025-03-12	22.2600	22.4500	21.525000	22.0700	-0.226%	87,659	+153.647%
2025-03-11	22.2500	22.5400	21.930000	22.1200	+0.227%	88,110	+153.074%
2025-03-10	22.0800	22.4600	21.060000	22.0700	-0.586%	115,849	+153.647%
2025-03-07	21.9700	22.4800	21.959900	22.2000	+1.277%	60,975	+152.162%
2025-03-06	21.4900	21.9800	21.210100	21.9200	+1.481%	90,209	+155.383%
2025-03-05	21.4000	21.7000	20.970000	21.6000	+1.313%	70,324	+159.167%
2025-03-04	21.7100	21.8800	20.990000	21.3200	-3.003%	98,113	+162.570%
2025-03-03	23.6600	23.6600	21.835000	21.9800	-6.627%	60,971	+154.686%
2025-02-28	23.4300	23.7500	23.130600	23.5400	-1.009%	53,248	+137.808%
2025-02-27	24.1200	24.2300	23.300000	23.7800	-2.301%	48,852	+135.408%
2025-02-26	24.3900	24.4700	23.780000	24.3400	-0.328%	93,781	+129.992%
2025-02-25	24.6700	24.9900	24.235000	24.4200	-1.373%	49,084	+129.238%
2025-02-24	25.3100	25.5800	24.740000	24.7600	-2.134%	65,639	+126.090%
2025-02-21	26.4500	26.6200	25.190000	25.3000	-3.065%	64,288	+121.265%
2025-02-20	26.5800	27.0100	25.930000	26.1000	-2.027%	105,784	+114.483%
2025-02-19	26.0900	27.0100	25.720000	26.6400	+0.566%	106,940	+110.135%
2025-02-18	25.0900	26.9800	25.090000	26.4900	+5.875%	131,962	+111.325%
2025-02-14	24.9200	25.0200	24.400000	25.0200	+0.563%	125,016	+123.741%
2025-02-13	24.2100	25.3500	23.320000	24.8800	+8.080%	148,895	+125.000%
2025-02-12	21.1900	23.1500	21.190000	23.0200	-4.163%	180,818	+143.180%
2025-02-11	23.2300	24.0300	23.230000	24.0200	+1.996%	79,556	+133.056%
2025-02-10	23.7100	23.7100	23.405000	23.5500	-0.212%	61,629	+137.707%
2025-02-07	24.1100	24.2500	23.280000	23.6000	-1.379%	93,940	+137.203%
2025-02-06	23.8400	24.0700	23.660000	23.9300	+0.462%	70,654	+133.932%
2025-02-05	23.0900	23.8500	22.920000	23.8200	+3.565%	103,088	+135.013%
2025-02-04	22.7900	23.1300	22.679400	23.0000	+0.087%	58,129	+143.391%
2025-02-03	22.8200	23.1700	22.385000	22.9800	-1.373%	100,702	+143.603%
2025-01-31	23.5300	23.6850	22.900000	23.3000	-0.809%	136,882	+140.258%
2025-01-30	22.9000	23.5800	22.630000	23.4900	+3.253%	138,882	+138.314%
2025-01-29	22.8100	22.9400	22.400000	22.7500	-0.263%	41,692	+146.066%
2025-01-28	22.6800	22.9700	22.550000	22.8100	+0.440%	49,857	+145.419%
2025-01-27	23.4300	23.6450	22.525000	22.7100	-3.321%	58,281	+146.499%
2025-01-24	23.4900	23.7655	23.260000	23.4900	+0.342%	40,725	+138.314%
2025-01-23	23.0000	23.5850	22.891500	23.4100	+0.472%	55,027	+139.129%
2025-01-22	23.5000	23.7650	23.180000	23.3000	-1.187%	122,295	+140.258%
2025-01-21	23.0200	23.8350	22.925000	23.5800	+3.740%	99,912	+137.405%
2025-01-17	23.5400	23.6250	22.640000	22.7300	-2.572%	71,958	+146.282%
2025-01-16	23.2300	23.4750	23.010000	23.3300	0.000%	42,278	+139.949%
2025-01-15	23.2400	23.5200	23.060000	23.3300	+3.048%	53,551	+139.949%
2025-01-14	22.5500	23.0800	22.410000	22.6400	+0.846%	49,812	+147.261%
2025-01-13	22.0000	22.5900	22.000000	22.4500	+0.763%	75,524	+149.354%
2025-01-10	22.3500	22.5100	21.970000	22.2800	-1.937%	97,617	+151.257%
2025-01-08	22.6200	22.8900	22.190000	22.7200	+0.044%	50,812	+146.391%
2025-01-07	23.5400	23.8000	22.670000	22.7100	-3.771%	73,626	+146.499%
2025-01-06	23.5000	24.4000	23.500000	23.6000	+0.812%	57,448	+137.203%
2025-01-03	23.4900	23.8700	23.110000	23.4100	+0.688%	82,124	+139.129%
2025-01-02	23.5100	24.0700	22.960000	23.2500	-0.937%	111,611	+140.774%
2024-12-31	23.5400	24.2200	23.402500	23.4700	+1.033%	61,510	+138.517%
2024-12-30	23.2000	23.6500	22.620000	23.2300	-0.471%	57,615	+140.981%
2024-12-27	23.7600	24.2600	23.190000	23.3400	-2.261%	75,065	+139.846%
2024-12-26	23.1800	23.9400	23.180000	23.8800	+3.556%	125,637	+134.422%
2024-12-24	23.0100	23.2800	22.850000	23.0600	+0.743%	27,654	+142.758%
2024-12-23	22.9400	23.2600	22.740000	22.8900	-1.123%	49,597	+144.561%
2024-12-20	22.8200	23.7800	22.820000	23.1500	+0.303%	177,854	+141.814%
2024-12-19	23.3900	23.8750	22.980000	23.0800	-0.517%	84,831	+142.548%
2024-12-18	24.0300	24.4750	22.830000	23.2000	-2.603%	117,538	+141.293%
2024-12-17	24.0000	24.2250	23.750000	23.8200	-1.611%	106,523	+135.013%
2024-12-16	23.7000	24.3850	23.695000	24.2100	+1.894%	61,181	+131.227%
2024-12-13	24.5000	24.5650	23.680000	23.7600	-3.336%	64,940	+135.606%
2024-12-12	24.6800	25.4400	24.479800	24.5800	-0.967%	95,411	+127.746%
2024-12-11	24.4600	25.1200	24.010000	24.8200	+2.988%	80,636	+125.544%
2024-12-10	24.0400	24.4400	23.485000	24.1000	-0.290%	116,621	+132.282%
2024-12-09	23.5000	24.7700	23.500000	24.1700	+3.070%	108,811	+131.609%
2024-12-06	23.4900	23.5800	22.950000	23.4500	+0.471%	89,450	+138.721%
2024-12-05	23.9200	24.0500	23.270000	23.3400	-2.302%	138,545	+139.846%
2024-12-04	24.2700	24.7750	23.790000	23.8900	-0.954%	112,681	+134.324%
2024-12-03	23.5100	24.8800	23.310000	24.1200	+2.203%	412,091	+132.090%
2024-12-02	22.7400	23.6000	22.680000	23.6000	+2.743%	146,511	+137.203%
2024-11-29	22.8700	23.1100	22.460000	22.9700	+0.569%	48,618	+143.709%
2024-11-27	23.4500	24.0950	21.960000	22.8400	+1.783%	231,201	+145.096%
2024-11-26	22.4600	23.0300	21.990000	22.4400	-0.355%	155,165	+149.465%
2024-11-25	22.2500	23.1700	22.210000	22.5200	+1.947%	419,292	+148.579%
2024-11-22	21.7700	22.2000	21.715000	22.0900	+1.938%	78,203	+153.418%
2024-11-21	21.6600	21.7550	21.320000	21.6700	+1.026%	67,501	+158.329%
2024-11-20	21.0800	21.4500	21.010000	21.4500	+1.707%	79,155	+160.979%
2024-11-19	21.1500	21.1600	20.830000	21.0900	-1.125%	55,358	+165.434%
2024-11-18	21.4300	21.4300	21.060000	21.3300	-0.467%	58,216	+162.447%
2024-11-15	21.8100	21.8100	21.350000	21.4300	-1.016%	70,701	+161.223%
2024-11-14	21.6400	21.8100	21.115000	21.6500	+0.932%	92,009	+158.568%
2024-11-13	21.9500	22.0199	21.375000	21.4500	-2.233%	102,516	+160.979%
2024-11-12	22.4100	22.6150	21.650000	21.9400	-2.402%	100,861	+155.150%
2024-11-11	22.7300	22.7300	22.280000	22.4800	-0.310%	71,651	+149.021%
2024-11-08	23.2100	23.4200	22.490000	22.5500	-2.802%	84,205	+148.248%
2024-11-07	23.4300	23.6500	22.980000	23.2000	-0.129%	80,605	+141.293%
2024-11-06	23.3800	24.2900	23.020000	23.2300	+4.640%	230,478	+140.981%
2024-11-05	22.6100	23.2100	21.560000	22.2000	-5.972%	280,255	+152.162%
2024-11-04	23.3500	24.1100	23.350000	23.6100	+0.425%	80,238	+137.103%
2024-11-01	23.3200	23.7300	23.225000	23.5100	+1.293%	59,021	+138.111%
2024-10-31	24.0100	24.0100	23.160000	23.2100	-3.049%	94,985	+141.189%
2024-10-30	24.1500	24.3900	23.870000	23.9400	-0.993%	74,276	+133.835%
2024-10-29	23.5000	24.3800	23.340000	24.1800	+2.068%	80,949	+131.514%
2024-10-28	23.5000	23.9900	23.490000	23.6900	+2.200%	79,572	+136.302%
2024-10-25	23.4800	23.6800	23.180000	23.1800	-0.855%	39,783	+141.501%
2024-10-24	23.7700	24.0300	23.300000	23.3800	-0.468%	40,477	+139.435%
2024-10-23	23.2300	23.6700	22.790000	23.4900	+0.772%	183,746	+138.314%
2024-10-22	23.5200	23.7000	23.160000	23.3100	-1.976%	55,598	+140.154%
2024-10-21	23.9300	24.2700	23.480000	23.7800	-0.875%	90,009	+135.408%
2024-10-18	24.7600	24.8600	23.960000	23.9900	-3.110%	61,706	+133.347%
2024-10-17	24.9500	24.9500	24.450000	24.7600	+0.081%	74,468	+126.090%
2024-10-16	24.9400	25.2050	24.610000	24.7400	+0.365%	85,391	+126.273%
2024-10-15	24.6400	25.0900	24.560000	24.6500	+0.366%	56,539	+127.099%
2024-10-14	24.6600	24.6650	23.960000	24.5600	-1.087%	43,256	+127.932%
2024-10-11	23.7400	24.8700	23.740000	24.8300	+4.065%	76,327	+125.453%
2024-10-10	23.5100	23.9500	23.350000	23.8600	+0.252%	32,981	+134.619%
2024-10-09	23.5950	23.8800	23.200000	23.8000	+1.190%	79,149	+135.210%
2024-10-08	24.1800	24.2200	23.500000	23.5200	-2.850%	35,419	+138.010%
2024-10-07	24.8800	24.8800	23.990000	24.2100	-3.199%	56,644	+131.227%
2024-10-04	25.2100	25.2100	24.680000	25.0100	+0.847%	75,628	+123.830%
2024-10-03	24.9500	25.5200	24.542500	24.8000	-1.976%	42,656	+125.726%
2024-10-02	25.0000	25.6300	24.900000	25.3000	+1.200%	96,407	+121.265%
2024-10-01	25.6200	26.4200	24.470000	25.0000	-3.475%	97,890	+123.920%
2024-09-30	25.5900	26.1700	25.280000	25.9000	+1.608%	69,755	+116.139%
2024-09-27	24.9900	25.5800	24.717600	25.4900	+3.240%	80,950	+119.616%
2024-09-26	23.9000	24.7700	23.640000	24.6900	+5.109%	136,591	+126.731%
2024-09-25	23.5500	23.7350	23.290000	23.4900	-0.297%	62,927	+138.314%
2024-09-24	23.9900	24.0800	23.310000	23.5600	-1.092%	87,410	+137.606%
2024-09-23	24.5400	24.7000	23.800000	23.8200	-1.773%	51,215	+135.013%
2024-09-20	24.6900	24.8800	24.250000	24.2500	-3.000%	136,698	+130.845%
2024-09-19	24.9400	25.1100	24.510000	25.0000	+3.178%	80,420	+123.920%
2024-09-18	24.2300	25.0200	23.800000	24.2300	-0.082%	86,292	+131.036%
2024-09-17	24.3100	25.1150	24.170000	24.2500	+1.210%	153,048	+130.845%
2024-09-16	24.5500	24.6100	23.700000	23.9600	-2.164%	39,737	+133.639%
2024-09-13	24.4000	24.8900	24.340000	24.4900	+2.084%	39,181	+128.583%
2024-09-12	24.1700	24.3000	23.800000	23.9900	+0.503%	36,272	+133.347%
2024-09-11	24.0800	24.6300	23.500000	23.8700	-1.931%	39,074	+134.520%
2024-09-10	24.1100	24.4400	23.890000	24.3400	+1.628%	102,355	+129.992%
2024-09-09	24.8700	24.9400	23.889700	23.9500	-3.931%	70,989	+133.737%
2024-09-06	25.4700	26.0200	24.660000	24.9300	-3.034%	71,507	+124.549%
2024-09-05	26.5400	26.8400	25.210000	25.7100	-3.527%	132,354	+117.736%
2024-09-04	26.5000	26.8400	26.360000	26.6500	-0.150%	50,953	+110.056%
2024-09-03	27.5300	27.5300	26.440000	26.6900	-3.332%	66,197	+109.741%
2024-08-30	27.4400	27.7200	27.170000	27.6100	+0.656%	33,462	+102.753%
2024-08-29	27.5700	27.9350	27.320000	27.4300	+0.809%	33,146	+104.083%
2024-08-28	27.1500	27.4500	26.740000	27.2100	-0.257%	50,863	+105.733%
2024-08-27	28.1300	28.2900	27.280000	27.2800	-3.194%	54,231	+105.205%
2024-08-26	28.8500	29.0500	27.985000	28.1800	-1.227%	40,880	+98.652%
2024-08-23	27.2700	28.6000	26.800000	28.5300	+4.851%	102,605	+96.215%
2024-08-22	27.7000	27.7000	27.190000	27.2100	-1.342%	21,061	+105.733%
2024-08-21	27.7000	27.8100	27.380000	27.5800	+0.182%	46,131	+102.973%
2024-08-20	27.7200	27.7200	27.250000	27.5300	-0.109%	31,810	+103.342%
2024-08-19	27.7600	27.8900	27.440000	27.5600	-1.219%	35,574	+103.120%
2024-08-16	27.7300	28.0800	27.500000	27.9000	+0.288%	30,285	+100.645%

.dark-mode .rKd1zq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKd1zq{ color: #333333; background-color: white; border: 2px solid #333333; }VPGVishay Precision Group, Inc.stock NYSE

VPG
Vishay Precision Group, Inc.
stock NYSE