Vishay Precision Group, Inc. (VPG)

NYSE: VPG · Real-Time Price · USD

46.07

-1.19 (-2.52%)

At close: Feb 27, 2026, 4:00 PM EST

45.90

-0.17 (-0.37%)

After-hours: Feb 27, 2026, 7:53 PM EST

Vishay Precision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.36	46.36	44.77	46.07	46.07	-2.52%	234,705
Feb 26, 2026	48.20	48.20	45.18	47.26	47.26	-2.17%	161,535
Feb 25, 2026	47.47	48.43	46.56	48.31	48.31	3.25%	139,170
Feb 24, 2026	47.73	48.59	46.45	46.79	46.79	-0.04%	150,107
Feb 23, 2026	47.57	47.57	45.52	46.81	46.81	-2.17%	237,890
Feb 20, 2026	46.03	48.48	45.45	47.85	47.85	2.00%	238,893
Feb 19, 2026	45.38	46.93	44.59	46.91	46.91	1.91%	189,944
Feb 18, 2026	45.70	47.70	45.51	46.03	46.03	1.37%	239,724
Feb 17, 2026	44.16	46.42	44.01	45.41	45.41	2.74%	268,863
Feb 13, 2026	46.66	47.49	44.08	44.20	44.20	-5.31%	504,787
Feb 12, 2026	47.26	48.80	45.27	46.68	46.68	0.54%	580,598
Feb 11, 2026	47.76	51.18	44.23	46.43	46.43	-13.36%	1,076,811
Feb 10, 2026	55.25	56.25	52.95	53.59	53.59	-2.69%	474,876
Feb 9, 2026	55.42	56.25	53.60	55.07	55.07	-1.63%	410,204
Feb 6, 2026	52.86	56.14	52.76	55.98	55.98	7.57%	404,201
Feb 5, 2026	51.57	53.39	51.28	52.04	52.04	-3.45%	331,196
Feb 4, 2026	53.11	55.81	52.10	53.90	53.90	2.04%	603,976
Feb 3, 2026	52.10	54.61	51.20	52.82	52.82	4.30%	500,190
Feb 2, 2026	49.43	53.90	49.39	50.64	50.64	1.12%	592,302
Jan 30, 2026	50.90	51.55	49.78	50.08	50.08	-0.60%	601,604
Jan 29, 2026	48.50	50.55	47.99	50.38	50.38	13.55%	908,652
Jan 28, 2026	45.51	45.83	43.25	44.37	44.37	-1.36%	312,636
Jan 27, 2026	43.15	45.10	43.00	44.98	44.98	4.73%	349,446
Jan 26, 2026	43.00	44.36	42.76	42.95	42.95	-2.70%	239,374
Jan 23, 2026	47.65	47.65	43.80	44.14	44.14	-7.64%	369,708
Jan 22, 2026	49.82	50.50	47.26	47.79	47.79	2.09%	601,409
Jan 21, 2026	45.00	49.88	44.50	46.81	46.81	7.07%	993,027
Jan 20, 2026	42.46	45.98	42.15	43.72	43.72	0.25%	601,116
Jan 16, 2026	43.76	44.45	42.56	43.61	43.61	-0.21%	141,423
Jan 15, 2026	42.30	44.40	42.30	43.70	43.70	4.47%	183,772
Jan 14, 2026	41.50	42.29	40.74	41.83	41.83	0.77%	131,020
Jan 13, 2026	41.73	42.30	40.85	41.51	41.51	-0.10%	123,032
Jan 12, 2026	41.28	41.87	40.54	41.55	41.55	-0.29%	86,406
Jan 9, 2026	40.38	42.03	40.12	41.67	41.67	3.19%	166,584
Jan 8, 2026	39.68	40.81	39.26	40.38	40.38	0.87%	92,101
Jan 7, 2026	41.30	41.65	39.60	40.03	40.03	-3.17%	197,656
Jan 6, 2026	38.93	41.38	38.51	41.34	41.34	5.08%	214,803
Jan 5, 2026	39.46	40.60	39.17	39.34	39.34	0.15%	191,284
Jan 2, 2026	38.80	39.50	38.25	39.28	39.28	2.03%	260,897
Dec 31, 2025	39.22	39.22	37.67	38.50	38.50	-1.10%	273,127
Dec 30, 2025	39.22	39.73	38.66	38.93	38.93	-0.66%	158,735
Dec 29, 2025	39.51	39.81	38.75	39.19	39.19	-1.26%	159,746
Dec 26, 2025	39.33	39.78	38.78	39.69	39.69	0.56%	115,621
Dec 24, 2025	39.11	40.32	38.99	39.47	39.47	0.25%	66,562
Dec 23, 2025	38.59	39.58	38.13	39.37	39.37	1.65%	91,867
Dec 22, 2025	39.16	39.50	38.45	38.73	38.73	-0.08%	101,692
Dec 19, 2025	37.94	38.86	37.55	38.76	38.76	1.47%	129,666
Dec 18, 2025	39.65	39.65	38.06	38.20	38.20	0.39%	92,774
Dec 17, 2025	38.52	39.28	37.64	38.05	38.05	-1.35%	143,042
Dec 16, 2025	37.97	39.03	37.97	38.57	38.57	1.34%	109,992
Dec 15, 2025	38.21	38.62	37.59	38.06	38.06	0.37%	135,698
Dec 12, 2025	39.22	39.86	37.89	37.92	37.92	-2.74%	143,834
Dec 11, 2025	38.20	39.44	37.44	38.99	38.99	1.70%	178,719
Dec 10, 2025	37.03	39.23	37.03	38.34	38.34	4.24%	137,628
Dec 9, 2025	37.29	38.14	36.36	36.78	36.78	-2.93%	96,563
Dec 8, 2025	39.10	39.10	37.76	37.89	37.89	-2.87%	176,876
Dec 5, 2025	37.32	39.20	37.12	39.01	39.01	4.53%	203,001
Dec 4, 2025	36.33	37.76	36.33	37.32	37.32	1.61%	96,472
Dec 3, 2025	35.35	37.00	35.34	36.73	36.73	4.97%	108,907
Dec 2, 2025	34.63	35.40	34.37	34.99	34.99	1.54%	91,099
Dec 1, 2025	33.83	34.57	33.70	34.46	34.46	0.94%	104,983
Nov 28, 2025	34.13	34.77	33.74	34.14	34.14	0.26%	41,805
Nov 26, 2025	33.57	34.45	33.30	34.05	34.05	1.16%	97,262
Nov 25, 2025	32.84	34.61	32.22	33.66	33.66	3.76%	85,172
Nov 24, 2025	31.40	32.70	30.88	32.44	32.44	4.21%	87,086
Nov 21, 2025	29.34	31.69	29.14	31.13	31.13	6.32%	154,240
Nov 20, 2025	31.57	32.52	29.08	29.28	29.28	-4.31%	188,745
Nov 19, 2025	30.39	30.86	29.98	30.60	30.60	1.02%	94,393
Nov 18, 2025	30.00	30.76	29.96	30.29	30.29	-0.43%	139,983
Nov 17, 2025	31.79	31.86	30.37	30.42	30.42	-4.79%	95,375
Nov 14, 2025	31.42	32.46	30.95	31.95	31.95	-0.31%	110,874
Nov 13, 2025	33.42	34.02	31.71	32.05	32.05	-4.47%	117,465
Nov 12, 2025	33.49	33.82	33.00	33.55	33.55	-0.18%	78,384
Nov 11, 2025	33.97	35.29	33.21	33.61	33.61	-1.70%	118,639
Nov 10, 2025	33.45	34.54	32.97	34.19	34.19	3.73%	92,746
Nov 7, 2025	32.99	34.20	32.70	32.96	32.96	-0.45%	126,622
Nov 6, 2025	36.22	37.04	32.84	33.11	33.11	-8.26%	162,716
Nov 5, 2025	35.48	36.73	33.99	36.09	36.09	1.12%	205,910
Nov 4, 2025	37.20	37.77	34.18	35.69	35.69	-6.10%	213,958
Nov 3, 2025	37.83	38.27	36.67	38.01	38.01	1.47%	125,953
Oct 31, 2025	38.10	38.35	36.59	37.46	37.46	-2.27%	99,343
Oct 30, 2025	37.87	38.90	37.67	38.33	38.33	0.52%	184,276
Oct 29, 2025	37.19	38.50	37.19	38.13	38.13	2.86%	242,935
Oct 28, 2025	35.95	37.30	35.51	37.07	37.07	3.09%	148,809
Oct 27, 2025	36.87	36.95	35.88	35.96	35.96	-1.45%	100,288
Oct 24, 2025	37.75	37.97	36.36	36.49	36.49	-1.80%	131,126
Oct 23, 2025	34.88	37.34	34.88	37.16	37.16	6.69%	175,341
Oct 22, 2025	35.30	36.28	34.31	34.83	34.83	-2.03%	141,557
Oct 21, 2025	36.75	37.61	35.27	35.55	35.55	-3.55%	129,255
Oct 20, 2025	35.31	37.31	35.04	36.86	36.86	7.24%	208,379
Oct 17, 2025	36.09	36.49	34.32	34.37	34.37	-5.86%	132,070
Oct 16, 2025	37.54	38.02	36.10	36.51	36.51	-1.30%	200,832
Oct 15, 2025	33.56	37.19	32.91	36.99	36.99	11.52%	294,491
Oct 14, 2025	32.17	33.44	32.17	33.17	33.17	1.28%	111,836
Oct 13, 2025	31.66	32.90	31.43	32.75	32.75	6.50%	98,492
Oct 10, 2025	32.85	32.98	30.66	30.75	30.75	-6.39%	92,812
Oct 9, 2025	32.00	32.89	31.74	32.85	32.85	2.56%	62,568
Oct 8, 2025	31.85	32.65	31.36	32.03	32.03	1.17%	98,893
Oct 7, 2025	31.93	32.06	31.35	31.66	31.66	-1.31%	107,054
Oct 6, 2025	32.78	32.82	32.06	32.08	32.08	-0.99%	67,498