Dark

VPG
Vishay Precision Group, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:45 PM EDT

64.28USD-2.849%(-1.88)410,084

53.75Bid 77.35Ask 23.60Spread

Pre-market

Aug 25, 2026 9:28:30 AM EDT

67.66USD+2.267%(+1.50)679

After-hours

Aug 25, 2026 4:10:30 PM EDT

64.00USD-0.428%(-0.28)44,921

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	68.7600	68.7600	64.020000	64.2800	-2.842%	410,084	0.000%
2026-08-24	65.0000	66.4900	63.500000	66.1600	-0.676%	727,444	-2.842%
2026-08-21	63.3200	66.8900	60.620000	66.6100	+6.987%	1,006,356	-3.498%
2026-08-20	62.8600	63.5000	60.845000	62.2600	-1.378%	598,680	+3.244%
2026-08-19	67.9400	68.6500	62.585000	63.1300	-6.874%	867,503	+1.822%
2026-08-18	72.8500	72.8500	66.080000	67.7900	-11.072%	738,789	-5.178%
2026-08-17	75.0000	76.5800	73.710100	76.2300	+4.827%	951,442	-15.676%
2026-08-14	68.5600	73.0300	68.560000	72.7200	+6.737%	405,793	-11.606%
2026-08-13	69.6000	72.8599	67.750000	68.1300	-2.852%	603,951	-5.651%
2026-08-12	70.8900	72.7600	68.800000	70.1300	+4.453%	576,630	-8.342%
2026-08-11	65.3950	68.9826	64.930000	67.1400	+3.483%	618,506	-4.260%
2026-08-10	69.6950	70.7900	64.370000	64.8800	-5.409%	672,743	-0.925%
2026-08-07	69.0000	71.2700	66.300000	68.5900	+0.794%	683,481	-6.284%
2026-08-06	71.4000	73.3000	67.670000	68.0500	-7.490%	1,042,837	-5.540%
2026-08-05	68.2200	80.0000	65.410000	73.5600	-27.168%	2,048,944	-12.616%
2026-08-04	97.4200	102.1200	97.000000	101.0000	+10.262%	608,449	-36.356%
2026-08-03	90.0000	95.0900	88.000000	91.6000	-0.489%	395,545	-29.825%
2026-07-31	92.7100	93.9900	89.560000	92.0500	+4.697%	477,444	-30.168%
2026-07-30	86.9000	88.7223	83.840100	87.9200	+8.196%	681,527	-26.888%
2026-07-29	90.5100	93.1600	79.760000	81.2600	-11.559%	929,253	-20.896%
2026-07-28	98.0900	98.2700	86.170000	91.8800	-10.195%	765,048	-30.039%
2026-07-27	104.8200	106.3500	96.020100	102.3100	-2.039%	462,672	-37.171%
2026-07-24	109.9200	110.6050	102.590000	104.4400	-5.518%	494,769	-38.453%
2026-07-23	108.0000	111.1300	106.890000	110.5400	+0.281%	326,250	-41.849%
2026-07-22	108.5800	113.3550	108.500000	110.2300	-1.948%	201,093	-41.686%
2026-07-21	107.7500	112.6700	104.770100	112.4200	+9.635%	305,678	-42.822%
2026-07-20	106.5400	107.8800	101.090828	102.5400	-1.299%	266,320	-37.312%
2026-07-17	96.3000	105.3500	93.335300	103.8900	+3.209%	383,834	-38.127%
2026-07-16	102.9100	105.0000	96.766600	100.6600	-6.415%	702,642	-36.141%
2026-07-15	113.4700	113.5000	102.430000	107.5600	-2.985%	522,340	-40.238%
2026-07-14	110.4500	111.9552	107.880000	110.8700	+4.921%	284,648	-42.022%
2026-07-13	107.1000	110.5000	103.869900	105.6700	-6.238%	503,237	-39.169%
2026-07-10	111.9100	114.7331	108.730000	112.7000	-0.696%	324,589	-42.964%
2026-07-09	113.5000	117.0135	112.010000	113.4900	+5.132%	439,094	-43.361%
2026-07-08	106.9000	112.2900	105.790000	107.9500	-0.461%	512,024	-40.454%
2026-07-07	118.4400	118.4400	106.502300	108.4500	-11.829%	721,057	-40.728%
2026-07-06	125.4900	130.4800	122.170000	123.0000	+1.160%	683,632	-47.740%
2026-07-02	142.8100	143.9400	119.480000	121.5900	-15.568%	913,004	-47.134%
2026-07-01	144.0000	151.2400	136.520000	144.0100	-3.936%	696,124	-55.364%
2026-06-30	147.7000	151.7800	143.390000	149.9100	+5.504%	949,333	-57.121%
2026-06-29	129.5800	143.0275	126.010000	142.0900	+11.164%	736,892	-54.761%
2026-06-26	130.7450	131.5096	122.830000	127.8200	-4.626%	1,008,316	-49.711%
2026-06-25	138.2700	138.8700	128.500000	134.0200	+0.472%	448,392	-52.037%
2026-06-24	133.5600	136.1500	127.490000	133.3900	-0.581%	490,069	-51.810%
2026-06-23	132.8800	137.5850	127.452900	134.1700	-4.790%	427,427	-52.091%
2026-06-22	144.5000	145.8999	134.870000	140.9200	-0.297%	448,282	-54.385%
2026-06-18	139.4200	145.1000	136.111000	141.3400	+5.912%	449,782	-54.521%
2026-06-17	141.9500	142.5544	132.970000	133.4500	-3.604%	668,934	-51.832%
2026-06-16	147.9600	147.9600	135.850000	138.4400	-5.198%	429,080	-53.568%
2026-06-15	146.6600	148.3900	139.400000	146.0300	+4.666%	698,275	-55.982%
2026-06-12	141.4200	145.0300	133.177600	139.5200	-1.538%	644,798	-53.928%
2026-06-11	123.0000	142.2200	123.000000	141.7000	+15.910%	861,938	-54.637%
2026-06-10	120.0000	129.2900	118.520000	122.2500	-0.334%	681,058	-47.419%
2026-06-09	123.8200	133.1499	112.390500	122.6600	+2.251%	602,785	-47.595%
2026-06-08	123.2200	123.2200	115.226000	119.9600	+2.085%	399,521	-46.415%
2026-06-05	124.0000	125.9800	114.100000	117.5100	-8.367%	610,952	-45.298%
2026-06-04	125.2700	135.0000	118.830100	128.2400	-1.301%	779,702	-49.875%
2026-06-03	131.4800	134.3300	126.990000	129.9300	-2.257%	360,296	-50.527%
2026-06-02	128.0000	136.2100	125.210000	132.9300	+5.299%	508,007	-51.644%
2026-06-01	125.0000	129.7199	119.460000	126.2400	+0.742%	548,777	-49.081%
2026-05-29	124.0400	125.9600	116.200000	125.3100	+0.048%	535,715	-48.703%
2026-05-28	125.0000	129.5700	116.620000	125.2500	-0.532%	595,378	-48.679%
2026-05-27	126.4400	131.6800	118.310000	125.9200	+2.034%	952,679	-48.952%
2026-05-26	121.3700	124.4000	115.000000	123.4100	+8.483%	1,317,987	-47.913%
2026-05-22	104.8900	114.1100	104.075000	113.7600	+9.343%	625,095	-43.495%
2026-05-21	100.1800	106.4050	98.010000	104.0400	+3.307%	502,173	-38.216%
2026-05-20	100.0700	100.7300	93.130000	100.7100	+2.818%	509,729	-36.173%
2026-05-19	104.4000	104.4000	90.010000	97.9500	-6.900%	1,083,122	-34.375%
2026-05-18	102.8200	108.0000	97.425000	105.2100	+8.107%	853,837	-38.903%
2026-05-15	95.7000	100.7500	92.790000	97.3200	-3.010%	618,202	-33.950%
2026-05-14	99.6000	105.1700	93.320000	100.3400	+0.743%	1,225,720	-35.938%
2026-05-13	92.3700	104.5000	91.850000	99.6000	+16.396%	1,453,364	-35.462%
2026-05-12	83.9400	87.8799	79.150000	85.5700	+28.483%	1,101,333	-24.880%
2026-05-11	67.6700	68.6990	65.840000	66.6000	-0.952%	302,752	-3.483%
2026-05-08	63.9200	68.8600	63.450000	67.2400	+7.705%	635,573	-4.402%
2026-05-07	62.9200	63.6400	60.770000	62.4300	-1.793%	254,360	+2.963%
2026-05-06	64.6900	66.1200	62.060000	63.5700	-0.594%	338,993	+1.117%
2026-05-05	60.5100	65.5200	60.510000	63.9500	+6.530%	311,115	+0.516%
2026-05-04	60.6400	61.8250	59.090000	60.0300	-0.316%	181,667	+7.080%
2026-05-01	59.9500	60.6800	58.740000	60.2200	-0.331%	159,948	+6.742%
2026-04-30	57.3500	61.9400	57.280000	60.4200	+7.375%	283,227	+6.389%
2026-04-29	57.7800	57.7950	55.200000	56.2700	-1.643%	254,280	+14.235%
2026-04-28	57.3300	57.9300	56.400000	57.2100	-2.339%	212,576	+12.358%
2026-04-27	60.7500	61.1800	57.000000	58.5800	-3.365%	227,652	+9.730%
2026-04-24	58.5400	61.4600	57.730000	60.6200	+4.897%	290,700	+6.038%
2026-04-23	57.3000	59.9108	56.010100	57.7900	+0.838%	314,300	+11.230%
2026-04-22	55.6100	57.7900	54.850000	57.3100	+5.311%	464,616	+12.162%
2026-04-21	53.2400	56.7047	52.770100	54.4200	+2.370%	484,016	+18.118%
2026-04-20	53.4300	54.3920	52.810000	53.1600	-0.113%	165,512	+20.918%
2026-04-17	52.3700	54.1000	52.000000	53.2200	+3.581%	156,991	+20.782%
2026-04-16	50.5100	51.7100	50.510000	51.3800	+1.142%	85,749	+25.107%
2026-04-15	51.4600	51.6150	49.910000	50.8000	-1.931%	107,386	+26.535%
2026-04-14	52.1600	53.0400	51.590000	51.8000	-0.308%	122,501	+24.093%
2026-04-13	49.7000	52.7600	49.700000	51.9600	+4.128%	239,999	+23.711%
2026-04-10	49.8500	50.1250	48.880000	49.9000	+1.361%	212,151	+28.818%
2026-04-09	48.9000	49.6150	47.940000	49.2300	+0.306%	154,174	+30.571%
2026-04-08	49.9300	51.0000	48.110000	49.0800	+5.029%	149,807	+30.970%
2026-04-07	45.7300	46.8650	44.370000	46.7300	+1.323%	174,317	+37.556%
2026-04-06	45.6600	46.6750	44.800000	46.1200	+3.015%	177,097	+39.376%
2026-04-02	42.1800	45.3400	42.180000	44.7700	+1.819%	194,197	+43.578%
2026-04-01	44.3900	45.6200	43.840000	43.9700	+1.267%	135,518	+46.191%
2026-03-31	41.7500	43.5600	41.400000	43.4200	+6.735%	190,428	+48.042%
2026-03-30	42.1600	42.1900	40.330000	40.6800	-2.094%	243,025	+58.014%
2026-03-27	41.5200	42.0200	39.750000	41.5500	-2.281%	469,460	+54.705%
2026-03-26	44.1900	45.4900	42.320000	42.5200	-6.549%	262,313	+51.176%
2026-03-25	43.2900	47.5100	43.290000	45.5000	+6.383%	694,042	+41.275%
2026-03-24	41.9200	43.5900	41.715000	42.7700	+1.471%	106,056	+50.292%
2026-03-23	39.6600	42.5600	39.660000	42.1500	+3.716%	129,823	+52.503%
2026-03-20	42.6700	43.0830	40.260000	40.6400	-6.122%	207,382	+58.169%
2026-03-19	40.0600	43.7000	39.160000	43.2900	+5.328%	282,305	+48.487%
2026-03-18	40.5300	42.2600	39.790000	41.1000	+0.686%	235,062	+56.399%
2026-03-17	41.3200	41.5300	39.740000	40.8200	-0.826%	239,673	+57.472%
2026-03-16	42.1100	42.5900	40.612500	41.1600	+0.366%	218,513	+56.171%
2026-03-13	42.3400	42.5850	40.205000	41.0100	-1.678%	286,506	+56.742%
2026-03-12	43.1400	43.5150	41.600000	41.7100	-4.945%	219,814	+54.112%
2026-03-11	44.0700	46.0790	43.730000	43.8800	-1.482%	166,356	+46.490%
2026-03-10	43.8700	46.3300	43.870000	44.5400	+2.226%	142,133	+44.320%
2026-03-09	42.2400	43.7150	41.000000	43.5700	+0.253%	137,333	+47.533%
2026-03-06	43.0700	44.4700	42.150000	43.4600	-3.401%	169,350	+47.906%
2026-03-05	46.2300	47.4000	44.080000	44.9900	-4.236%	117,802	+42.876%
2026-03-04	48.5300	48.5300	46.470000	46.9800	-1.261%	129,672	+36.824%
2026-03-03	47.0000	48.3000	43.310000	47.5800	-3.332%	161,092	+35.099%
2026-03-02	45.1200	49.7150	44.240000	49.2200	+6.837%	307,208	+30.597%
2026-02-27	46.3600	46.3600	44.765000	46.0700	-2.518%	234,838	+39.527%
2026-02-26	48.2000	48.2000	45.180000	47.2600	-2.173%	159,906	+36.014%
2026-02-25	47.4700	48.4300	46.557000	48.3100	+3.249%	139,284	+33.057%
2026-02-24	47.7300	48.5900	46.445000	46.7900	-0.043%	150,111	+37.380%
2026-02-23	47.5700	47.5700	45.520000	46.8100	-2.173%	237,892	+37.321%
2026-02-20	46.0300	48.4800	45.450000	47.8500	+2.004%	239,043	+34.336%
2026-02-19	45.3800	46.9300	44.590000	46.9100	+1.912%	189,967	+37.028%
2026-02-18	45.7000	47.7000	45.510000	46.0300	+1.365%	239,775	+39.648%
2026-02-17	44.1600	46.4200	44.010000	45.4100	+2.738%	268,931	+41.555%
2026-02-13	46.6600	47.4900	44.080000	44.2000	-5.313%	505,676	+45.430%
2026-02-12	47.2600	48.8000	45.270000	46.6800	+0.538%	580,998	+37.704%
2026-02-11	47.7600	51.1800	44.230100	46.4300	-13.361%	1,080,198	+38.445%
2026-02-10	55.2500	56.2500	52.950000	53.5900	-2.687%	475,080	+19.948%
2026-02-09	55.4200	56.2500	53.600000	55.0700	-1.626%	410,426	+16.724%
2026-02-06	52.8600	56.1400	52.755000	55.9800	+7.571%	406,431	+14.827%
2026-02-05	51.5700	53.3900	51.280000	52.0400	-3.451%	340,326	+23.520%
2026-02-04	53.1100	55.8116	52.100000	53.9000	+2.045%	604,068	+19.258%
2026-02-03	52.1000	54.6100	51.200000	52.8200	+4.305%	501,287	+21.696%
2026-02-02	49.4300	53.9000	49.390000	50.6400	+1.118%	594,506	+26.935%
2026-01-30	50.9000	51.5500	49.780000	50.0800	-0.595%	601,907	+28.355%
2026-01-29	48.5000	50.5500	47.990000	50.3800	+13.545%	910,556	+27.590%
2026-01-28	45.5100	45.8250	43.250000	44.3700	-1.356%	330,064	+44.873%
2026-01-27	43.1500	45.1000	43.000000	44.9800	+4.726%	349,629	+42.908%
2026-01-26	43.0000	44.3600	42.760000	42.9500	-2.696%	238,924	+49.662%
2026-01-23	47.6500	47.6500	43.800100	44.1400	-7.638%	371,803	+45.628%
2026-01-22	49.8200	50.5000	47.260100	47.7900	+2.094%	604,673	+34.505%
2026-01-21	45.0000	49.8800	44.500000	46.8100	+7.068%	996,119	+37.321%
2026-01-20	42.4600	45.9800	42.147700	43.7200	+0.252%	606,698	+47.027%
2026-01-16	43.7600	44.4500	42.560800	43.6100	-0.206%	143,958	+47.397%
2026-01-15	42.3000	44.4000	42.300000	43.7000	+4.470%	183,772	+47.094%
2026-01-14	41.5000	42.2900	40.742387	41.8300	+0.771%	131,055	+53.670%
2026-01-13	41.7300	42.3000	40.845000	41.5100	-0.096%	123,435	+54.854%
2026-01-12	41.2800	41.8650	40.540000	41.5500	-0.288%	86,406	+54.705%
2026-01-09	40.3800	42.0100	40.120000	41.6700	+3.195%	157,992	+54.260%
2026-01-08	39.6800	40.8100	39.260000	40.3800	+0.874%	92,107	+59.188%
2026-01-07	41.3000	41.6450	39.600000	40.0300	-3.169%	197,656	+60.580%
2026-01-06	38.9300	41.3800	38.514200	41.3400	+5.084%	214,825	+55.491%
2026-01-05	39.4600	40.6000	39.170000	39.3400	+0.153%	191,443	+63.396%
2026-01-02	38.8000	39.5000	38.250000	39.2800	+2.026%	260,922	+63.646%
2025-12-31	39.2200	39.2200	37.670000	38.5000	-1.105%	273,127	+66.961%
2025-12-30	39.2200	39.7300	38.660000	38.9300	-0.663%	158,735	+65.117%
2025-12-29	39.5100	39.8100	38.750100	39.1900	-1.260%	159,752	+64.021%
2025-12-26	39.3300	39.7800	38.780000	39.6900	+0.557%	115,621	+61.955%
2025-12-24	39.1100	40.3200	38.990000	39.4700	+0.254%	66,563	+62.858%
2025-12-23	38.5900	39.5799	38.130000	39.3700	+1.652%	91,868	+63.272%
2025-12-22	39.1600	39.5000	38.450000	38.7300	-0.077%	101,702	+65.970%
2025-12-19	37.9400	38.8600	37.550000	38.7600	+1.466%	131,737	+65.841%
2025-12-18	39.6500	39.6500	38.054600	38.2000	+0.394%	92,774	+68.272%
2025-12-17	38.5200	39.2800	37.640100	38.0500	-1.348%	143,042	+68.936%
2025-12-16	37.9700	39.0300	37.970000	38.5700	+1.340%	109,992	+66.658%
2025-12-15	38.2100	38.6200	37.585000	38.0600	+0.369%	135,698	+68.891%
2025-12-12	39.2200	39.8600	37.890000	37.9200	-2.744%	143,834	+69.515%
2025-12-11	38.2000	39.4400	37.435000	38.9900	+1.695%	178,719	+64.863%
2025-12-10	37.0300	39.2300	37.030000	38.3400	+4.241%	137,628	+67.658%
2025-12-09	37.2900	38.1350	36.360000	36.7800	-2.930%	96,563	+74.769%
2025-12-08	39.1000	39.1000	37.760000	37.8900	-2.871%	176,876	+69.649%
2025-12-05	37.3200	39.2000	37.115000	39.0100	+4.528%	203,001	+64.778%
2025-12-04	36.3300	37.7553	36.330000	37.3200	+1.606%	96,472	+72.240%
2025-12-03	35.3500	37.0000	35.340000	36.7300	+4.973%	108,907	+75.007%
2025-12-02	34.6300	35.4000	34.365000	34.9900	+1.538%	91,099	+83.710%
2025-12-01	33.8300	34.5650	33.700000	34.4600	+0.937%	104,983	+86.535%
2025-11-28	34.1300	34.7650	33.735000	34.1400	+0.264%	41,805	+88.284%
2025-11-26	33.5700	34.4500	33.300000	34.0500	+1.159%	97,262	+88.781%
2025-11-25	32.8400	34.6100	32.218500	33.6600	+3.761%	85,172	+90.969%
2025-11-24	31.4000	32.7000	30.875000	32.4400	+4.208%	87,086	+98.150%
2025-11-21	29.3400	31.6900	29.140000	31.1300	+6.318%	154,240	+106.489%
2025-11-20	31.5700	32.5210	29.075000	29.2800	-4.314%	188,745	+119.536%
2025-11-19	30.3900	30.8600	29.980000	30.6000	+1.023%	94,393	+110.065%
2025-11-18	30.0000	30.7600	29.960000	30.2900	-0.427%	139,983	+112.215%
2025-11-17	31.7900	31.8631	30.370000	30.4200	-4.789%	95,375	+111.308%
2025-11-14	31.4200	32.4600	30.950000	31.9500	-0.312%	110,874	+101.189%
2025-11-13	33.4200	34.0200	31.710000	32.0500	-4.471%	117,465	+100.562%
2025-11-12	33.4900	33.8150	33.000000	33.5500	-0.179%	78,384	+91.595%
2025-11-11	33.9700	35.2850	33.210000	33.6100	-1.696%	118,639	+91.253%
2025-11-10	33.4500	34.5399	32.970000	34.1900	+3.732%	92,746	+88.008%
2025-11-07	32.9900	34.2000	32.700000	32.9600	-0.453%	126,622	+95.024%
2025-11-06	36.2200	37.0430	32.840000	33.1100	-8.257%	162,716	+94.141%
2025-11-05	35.4800	36.7311	33.990000	36.0900	+1.121%	205,910	+78.110%
2025-11-04	37.2000	37.7700	34.183600	35.6900	-6.104%	213,958	+80.106%
2025-11-03	37.8300	38.2650	36.670000	38.0100	+1.468%	125,953	+69.113%
2025-10-31	38.1000	38.3500	36.590000	37.4600	-2.270%	99,343	+71.596%
2025-10-30	37.8700	38.9000	37.670000	38.3300	+0.525%	184,276	+67.702%
2025-10-29	37.1900	38.5000	37.190000	38.1300	+2.859%	242,935	+68.581%
2025-10-28	35.9500	37.2999	35.510000	37.0700	+3.087%	148,809	+73.402%
2025-10-27	36.8700	36.9450	35.875000	35.9600	-1.452%	100,288	+78.754%
2025-10-24	37.7500	37.9700	36.360000	36.4900	-1.803%	131,126	+76.158%
2025-10-23	34.8800	37.3400	34.880000	37.1600	+6.690%	175,341	+72.982%
2025-10-22	35.3000	36.2800	34.307600	34.8300	-2.025%	141,557	+84.554%
2025-10-21	36.7500	37.6050	35.265000	35.5500	-3.554%	129,255	+80.816%
2025-10-20	35.3100	37.3100	35.040000	36.8600	+7.245%	208,379	+74.390%
2025-10-17	36.0900	36.4850	34.320000	34.3700	-5.861%	132,070	+87.024%
2025-10-16	37.5400	38.0149	36.100100	36.5100	-1.298%	200,832	+76.061%
2025-10-15	33.5600	37.1900	32.910000	36.9900	+11.516%	294,491	+73.777%
2025-10-14	32.1700	33.4400	32.170000	33.1700	+1.282%	111,836	+93.790%
2025-10-13	31.6600	32.9000	31.425000	32.7500	+6.504%	98,492	+96.275%
2025-10-10	32.8500	32.9750	30.660100	30.7500	-6.393%	92,812	+109.041%
2025-10-09	32.0000	32.8900	31.740000	32.8500	+2.560%	62,568	+95.677%
2025-10-08	31.8500	32.6499	31.355000	32.0300	+1.169%	98,893	+100.687%
2025-10-07	31.9300	32.0600	31.350000	31.6600	-1.309%	107,054	+103.032%
2025-10-06	32.7800	32.8200	32.060000	32.0800	-0.988%	67,498	+100.374%
2025-10-03	32.8200	33.0200	32.210100	32.4000	-0.246%	45,548	+98.395%
2025-10-02	32.7500	32.9700	31.870000	32.4800	-0.764%	91,379	+97.906%
2025-10-01	31.6300	32.9499	31.290000	32.7300	+2.122%	102,280	+96.395%
2025-09-30	31.4300	32.0800	31.350000	32.0500	+1.009%	54,219	+100.562%
2025-09-29	32.3800	32.3800	31.324000	31.7300	-1.429%	53,486	+102.584%
2025-09-26	31.9900	32.2900	30.560000	32.1900	+1.163%	56,729	+99.689%
2025-09-25	32.0700	32.2100	31.680000	31.8200	-1.760%	85,091	+102.011%
2025-09-24	32.5000	32.6100	31.880000	32.3900	-0.154%	85,092	+98.456%
2025-09-23	32.9200	33.2550	32.140000	32.4400	-1.278%	90,676	+98.150%
2025-09-22	32.6200	33.0700	31.810000	32.8600	-0.182%	170,199	+95.618%
2025-09-19	33.2900	33.4200	32.761300	32.9200	-0.754%	158,768	+95.261%
2025-09-18	32.5800	33.8100	32.580000	33.1700	+2.598%	106,177	+93.790%
2025-09-17	32.6800	33.1400	32.010000	32.3300	-0.615%	108,853	+98.825%
2025-09-16	32.4500	32.7100	31.770000	32.5300	-0.276%	84,100	+97.602%
2025-09-15	31.5900	32.9300	31.175000	32.6200	+4.217%	144,510	+97.057%
2025-09-12	31.6600	31.6600	30.870000	31.3000	-1.634%	94,858	+105.367%
2025-09-11	30.0000	31.9900	29.835000	31.8200	+6.814%	155,616	+102.011%
2025-09-10	29.7300	30.4700	28.709500	29.7900	+0.202%	83,732	+115.777%
2025-09-09	29.9800	30.1300	29.120000	29.7300	-0.768%	92,429	+116.213%
2025-09-08	29.8200	30.0500	29.325000	29.9600	+0.977%	92,337	+114.553%
2025-09-05	29.6300	29.8900	28.870000	29.6700	+0.987%	81,044	+116.650%
2025-09-04	28.0500	29.4000	27.736600	29.3800	+4.184%	80,325	+118.788%
2025-09-03	27.6000	28.4550	27.540000	28.2000	+0.786%	83,085	+127.943%
2025-09-02	27.8800	28.4100	27.660000	27.9800	-1.548%	118,589	+129.736%
2025-08-29	28.7500	28.7500	28.275000	28.4200	-1.182%	45,161	+126.179%
2025-08-28	29.5300	29.8061	28.741900	28.7600	-1.742%	70,687	+123.505%
2025-08-27	28.3400	29.4199	28.340000	29.2700	+2.810%	81,235	+119.611%
2025-08-26	28.2200	28.5800	28.220000	28.4700	+0.282%	59,614	+125.782%
2025-08-25	28.5700	28.6900	28.320000	28.3900	-0.977%	38,640	+126.418%
2025-08-22	27.4100	28.8300	27.330000	28.6700	+5.911%	80,772	+124.206%
2025-08-21	26.8500	27.2500	26.740000	27.0700	+0.111%	72,308	+137.458%
2025-08-20	27.9200	27.9200	26.900000	27.0400	-2.804%	57,006	+137.722%
2025-08-19	27.5300	28.1000	27.530000	27.8200	+0.506%	80,036	+131.057%
2025-08-18	27.3800	27.9600	27.030000	27.6800	+1.133%	65,220	+132.225%
2025-08-15	28.0600	28.2750	27.250000	27.3700	-1.935%	161,347	+134.856%
2025-08-14	27.0400	27.9900	26.860000	27.9100	+0.432%	150,511	+130.312%
2025-08-13	27.2400	27.9399	26.920000	27.7900	+2.546%	84,938	+131.306%
2025-08-12	26.6500	27.4400	26.190000	27.1000	+3.356%	198,055	+137.196%
2025-08-11	27.1100	27.2800	26.131800	26.2200	-3.603%	75,931	+145.156%
2025-08-08	27.5100	27.5900	27.070500	27.2000	0.000%	54,298	+136.324%
2025-08-07	27.7200	28.2400	27.090000	27.2000	-0.802%	96,399	+136.324%
2025-08-06	27.1500	28.0000	26.810000	27.4200	+2.851%	128,266	+134.427%
2025-08-05	28.8900	30.1100	25.580000	26.6600	+2.263%	267,704	+141.110%
2025-08-04	25.8000	26.4900	25.580000	26.0700	+1.047%	209,498	+146.567%
2025-08-01	25.9700	26.2400	25.630000	25.8000	-2.715%	116,835	+149.147%
2025-07-31	26.6500	27.5000	26.380100	26.5200	-1.596%	80,309	+142.383%
2025-07-30	27.6300	27.8400	26.850000	26.9500	-2.178%	105,221	+138.516%
2025-07-29	28.6000	28.7000	27.240000	27.5500	-2.478%	138,770	+133.321%
2025-07-28	28.3800	28.5500	28.070000	28.2500	+0.713%	127,533	+127.540%
2025-07-25	27.4100	28.0600	27.240000	28.0500	+2.823%	82,990	+129.162%
2025-07-24	28.6300	28.8700	27.210000	27.2800	-4.649%	71,871	+135.630%
2025-07-23	28.2800	28.6200	27.339700	28.6100	+2.618%	223,992	+124.677%
2025-07-22	27.6600	28.5000	27.660000	27.8800	-0.179%	228,176	+130.560%
2025-07-21	28.4300	28.8400	27.810000	27.9300	-0.321%	72,661	+130.147%
2025-07-18	28.0400	28.2500	27.570000	28.0200	+0.973%	100,854	+129.408%
2025-07-17	27.5200	27.9700	27.300000	27.7500	+1.611%	128,528	+131.640%
2025-07-16	27.3600	27.5200	26.830000	27.3100	0.000%	83,374	+135.372%
2025-07-15	28.0800	28.2600	27.290000	27.3100	-1.515%	105,353	+135.372%
2025-07-14	28.3100	28.3100	27.340000	27.7300	-2.736%	101,723	+131.807%
2025-07-11	28.6700	28.7899	28.100000	28.5100	-1.213%	59,085	+125.465%
2025-07-10	28.2800	29.1600	27.700000	28.8600	+1.727%	75,114	+122.730%
2025-07-09	28.7400	28.9350	27.870000	28.3700	-0.421%	130,688	+126.577%
2025-07-08	28.5400	29.0000	27.690000	28.4900	+0.885%	156,032	+125.623%
2025-07-07	29.1200	29.2000	28.096800	28.2400	-4.530%	141,225	+127.620%
2025-07-03	29.3000	29.8000	28.915000	29.5800	+1.094%	78,855	+117.309%
2025-07-02	28.2300	29.2757	27.640000	29.2600	+3.502%	133,227	+119.686%
2025-07-01	27.8000	29.1499	27.605000	28.2700	+0.605%	97,110	+127.379%
2025-06-30	28.5000	28.5000	26.990000	28.1000	-0.742%	118,107	+128.754%
2025-06-27	28.0000	28.5550	27.365000	28.3100	+1.143%	234,962	+127.058%
2025-06-26	26.8600	28.3500	26.560000	27.9900	+5.583%	122,535	+129.653%
2025-06-25	26.4200	26.6825	26.050000	26.5100	+0.341%	56,911	+142.475%
2025-06-24	26.5000	26.9800	26.280000	26.4200	+1.537%	92,056	+143.301%
2025-06-23	25.8100	26.1000	25.501600	26.0200	+0.347%	86,252	+147.041%
2025-06-20	26.5600	26.5600	25.490000	25.9300	-1.181%	97,713	+147.898%
2025-06-18	25.7500	26.7600	25.510000	26.2400	+2.181%	129,638	+144.970%
2025-06-17	26.4600	26.5400	25.650000	25.6800	-3.422%	91,302	+150.312%
2025-06-16	26.2600	26.7400	25.890100	26.5900	+2.863%	63,388	+141.745%
2025-06-13	26.6400	26.8500	25.680100	25.8500	-4.577%	86,498	+148.665%
2025-06-12	25.9800	27.2400	25.862000	27.0900	+2.575%	104,477	+137.283%
2025-06-11	26.4400	26.5600	25.650000	26.4100	+0.610%	293,974	+143.393%
2025-06-10	27.4700	27.4950	26.230000	26.2500	-3.634%	139,411	+144.876%
2025-06-09	28.2200	28.6400	26.050000	27.2400	-2.784%	312,603	+135.977%
2025-06-06	27.8800	28.4500	27.390000	28.0200	+2.300%	134,671	+129.408%
2025-06-05	27.8000	28.8000	27.385000	27.3900	-1.083%	347,957	+134.684%
2025-06-04	26.1200	27.9000	25.770000	27.6900	+6.296%	287,093	+132.142%
2025-06-03	25.3000	26.0900	25.110000	26.0500	+3.909%	233,568	+146.756%
2025-06-02	25.7000	25.7000	24.885000	25.0700	-2.527%	203,885	+156.402%
2025-05-30	25.8800	26.0200	25.500000	25.7200	-1.795%	157,201	+149.922%
2025-05-29	26.5100	26.5100	25.870000	26.1900	+0.422%	185,411	+145.437%
2025-05-28	26.6800	26.6800	25.450000	26.0800	-1.918%	96,861	+146.472%
2025-05-27	26.6200	27.0000	25.700000	26.5900	+2.309%	119,332	+141.745%
2025-05-23	25.7500	26.2850	25.070000	25.9900	-1.216%	159,269	+147.326%
2025-05-22	25.7900	26.4000	25.760000	26.3100	+1.858%	99,807	+144.318%
2025-05-21	25.8100	26.6500	25.750100	25.8300	-1.973%	175,770	+148.858%
2025-05-20	26.5500	27.7576	26.130000	26.3500	-0.491%	270,037	+143.947%
2025-05-19	26.2200	26.8200	26.110000	26.4800	-1.157%	140,902	+142.749%
2025-05-16	26.2300	26.9500	25.755000	26.7900	+3.277%	225,573	+139.940%
2025-05-15	25.6400	26.0100	25.240000	25.9400	+0.077%	88,340	+147.803%
2025-05-14	26.1900	27.0600	25.910000	25.9200	-1.744%	204,436	+147.994%
2025-05-13	26.1200	27.5200	26.110000	26.3800	+0.957%	205,722	+143.669%
2025-05-12	26.4500	27.2500	25.840000	26.1300	+6.306%	197,576	+146.001%
2025-05-09	24.1400	24.6900	23.895000	24.5800	+1.865%	175,241	+161.513%
2025-05-08	23.4000	24.4700	22.680100	24.1300	+5.371%	248,026	+166.390%
2025-05-07	24.9100	25.0100	22.660000	22.9000	-6.607%	264,202	+180.699%
2025-05-06	23.4600	25.4600	22.900000	24.5200	-1.920%	307,344	+162.153%
2025-05-05	25.9800	26.3000	24.890000	25.0000	-4.871%	198,160	+157.120%
2025-05-02	24.5100	26.5244	24.320000	26.2800	+8.775%	211,173	+144.597%
2025-05-01	24.8700	25.7500	24.075000	24.1600	-3.128%	233,592	+166.060%
2025-04-30	25.3900	25.3900	23.800000	24.9400	-4.408%	411,787	+157.739%
2025-04-29	22.0600	26.7275	22.060000	26.0900	+18.001%	908,820	+146.378%
2025-04-28	21.9100	22.3300	21.310000	22.1100	+0.959%	100,698	+190.728%
2025-04-25	21.4900	21.9200	21.285000	21.9000	+0.829%	77,483	+193.516%
2025-04-24	20.8400	21.7500	20.650000	21.7200	+5.900%	80,967	+195.948%
2025-04-23	22.0900	22.3031	20.280000	20.5100	-3.346%	134,299	+213.408%
2025-04-22	19.8400	21.4100	19.500000	21.2200	+9.100%	230,688	+202.922%
2025-04-21	20.0200	20.6552	19.280000	19.4500	-4.516%	101,818	+230.488%
2025-04-17	20.3500	20.7938	19.745500	20.3700	+0.098%	118,747	+215.562%
2025-04-16	20.0300	20.7300	19.910000	20.3500	+0.345%	164,618	+215.872%
2025-04-15	20.4000	21.0200	20.090000	20.2800	-0.637%	117,644	+216.963%
2025-04-14	20.4400	21.0200	19.740000	20.4100	+1.897%	135,624	+214.944%
2025-04-11	20.0600	20.0972	18.900000	20.0300	-0.348%	133,738	+220.919%
2025-04-10	20.7500	21.1500	19.760000	20.1000	-6.206%	243,473	+219.801%
2025-04-09	18.8200	21.8900	18.570000	21.4300	+11.615%	323,945	+199.953%
2025-04-08	21.2700	22.3063	18.855000	19.2000	-5.928%	422,765	+234.792%
2025-04-07	19.8800	21.1850	19.355000	20.4100	-0.147%	199,511	+214.944%
2025-04-04	20.3700	21.2100	19.155000	20.4400	-4.575%	378,906	+214.481%
2025-04-03	26.8200	26.8200	20.800000	21.4200	-24.177%	541,432	+200.093%
2025-04-02	23.0700	28.4000	23.070000	28.2500	+20.162%	1,227,468	+127.540%
2025-04-01	23.8400	24.2600	23.330000	23.5100	-2.408%	94,899	+173.416%
2025-03-31	23.6700	24.4299	23.505000	24.0900	+0.042%	124,327	+166.833%
2025-03-28	24.5200	24.8812	23.760000	24.0800	-2.786%	109,658	+166.944%
2025-03-27	23.5000	25.1500	22.910300	24.7700	+5.315%	178,796	+159.507%
2025-03-26	23.4100	23.5600	23.011800	23.5200	+0.556%	50,000	+173.299%
2025-03-25	23.7900	23.7900	23.240000	23.3900	-1.929%	82,359	+174.818%
2025-03-24	23.2200	24.3900	23.220000	23.8500	+4.240%	105,119	+169.518%
2025-03-21	22.2600	23.0000	22.260000	22.8800	+1.599%	165,196	+180.944%
2025-03-20	22.4000	22.6850	22.160000	22.5200	+0.044%	66,419	+185.435%
2025-03-19	22.8500	22.9250	22.210000	22.5100	-1.185%	44,816	+185.562%
2025-03-18	22.5000	22.8700	22.260000	22.7800	+1.065%	67,414	+182.177%
2025-03-17	22.3300	22.6000	22.250500	22.5400	+0.446%	47,516	+185.182%
2025-03-14	22.3000	22.4600	22.034800	22.4400	+1.815%	31,563	+186.453%
2025-03-13	22.1300	22.5000	21.880000	22.0400	-0.136%	61,045	+191.652%
2025-03-12	22.2600	22.4500	21.525000	22.0700	-0.226%	87,659	+191.255%
2025-03-11	22.2500	22.5400	21.930000	22.1200	+0.227%	88,110	+190.597%
2025-03-10	22.0800	22.4600	21.060000	22.0700	-0.586%	115,849	+191.255%
2025-03-07	21.9700	22.4800	21.959900	22.2000	+1.277%	60,975	+189.550%
2025-03-06	21.4900	21.9800	21.210100	21.9200	+1.481%	90,209	+193.248%

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

VPG
Vishay Precision Group, Inc.
stock NYSE