Vishay Precision Group, Inc. (VPG)
NYSE: VPG · Real-Time Price · USD
127.82
-6.20 (-4.63%)
At close: Jun 26, 2026, 4:00 PM EDT
128.00
+0.18 (0.14%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Vishay Precision Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 130.75 | 131.51 | 122.83 | 127.82 | 127.82 | -4.63% | 919,575 |
| Jun 25, 2026 | 138.27 | 138.87 | 128.50 | 134.02 | 134.02 | 0.47% | 447,657 |
| Jun 24, 2026 | 133.56 | 136.15 | 127.49 | 133.39 | 133.39 | -0.58% | 488,997 |
| Jun 23, 2026 | 132.88 | 137.59 | 127.45 | 134.17 | 134.17 | -4.79% | 426,700 |
| Jun 22, 2026 | 144.50 | 145.90 | 134.87 | 140.92 | 140.92 | -0.30% | 442,191 |
| Jun 18, 2026 | 139.42 | 145.10 | 136.11 | 141.34 | 141.34 | 5.91% | 449,781 |
| Jun 17, 2026 | 141.95 | 142.55 | 132.97 | 133.45 | 133.45 | -3.60% | 668,934 |
| Jun 16, 2026 | 147.96 | 147.96 | 135.85 | 138.44 | 138.44 | -5.20% | 429,080 |
| Jun 15, 2026 | 146.66 | 148.39 | 139.40 | 146.03 | 146.03 | 4.67% | 698,274 |
| Jun 12, 2026 | 141.42 | 145.03 | 133.18 | 139.52 | 139.52 | -1.54% | 644,797 |
| Jun 11, 2026 | 123.00 | 142.22 | 123.00 | 141.70 | 141.70 | 15.91% | 861,938 |
| Jun 10, 2026 | 120.00 | 129.29 | 118.52 | 122.25 | 122.25 | -0.33% | 681,057 |
| Jun 9, 2026 | 123.82 | 133.15 | 112.39 | 122.66 | 122.66 | 2.25% | 602,784 |
| Jun 8, 2026 | 123.22 | 123.22 | 115.23 | 119.96 | 119.96 | 2.08% | 399,520 |
| Jun 5, 2026 | 124.00 | 125.98 | 114.10 | 117.51 | 117.51 | -8.37% | 610,952 |
| Jun 4, 2026 | 125.27 | 135.00 | 118.83 | 128.24 | 128.24 | -1.30% | 779,702 |
| Jun 3, 2026 | 131.48 | 134.33 | 126.99 | 129.93 | 129.93 | -2.26% | 360,296 |
| Jun 2, 2026 | 128.00 | 136.21 | 125.21 | 132.93 | 132.93 | 5.30% | 508,007 |
| Jun 1, 2026 | 125.00 | 129.72 | 119.46 | 126.24 | 126.24 | 0.74% | 548,776 |
| May 29, 2026 | 124.04 | 125.96 | 116.20 | 125.31 | 125.31 | 0.05% | 535,715 |
| May 28, 2026 | 125.00 | 129.57 | 116.62 | 125.25 | 125.25 | -0.53% | 595,378 |
| May 27, 2026 | 126.44 | 131.68 | 118.31 | 125.92 | 125.92 | 2.03% | 952,678 |
| May 26, 2026 | 121.37 | 124.40 | 115.00 | 123.41 | 123.41 | 8.48% | 1,317,986 |
| May 22, 2026 | 104.89 | 114.11 | 104.08 | 113.76 | 113.76 | 9.34% | 625,095 |
| May 21, 2026 | 100.18 | 106.41 | 98.01 | 104.04 | 104.04 | 3.31% | 502,389 |
| May 20, 2026 | 100.07 | 100.73 | 93.13 | 100.71 | 100.71 | 2.82% | 507,103 |
| May 19, 2026 | 104.40 | 104.40 | 90.01 | 97.95 | 97.95 | -6.90% | 1,083,172 |
| May 18, 2026 | 102.82 | 108.00 | 97.43 | 105.21 | 105.21 | 8.11% | 853,836 |
| May 15, 2026 | 95.70 | 100.75 | 92.79 | 97.32 | 97.32 | -3.01% | 618,201 |
| May 14, 2026 | 99.60 | 105.17 | 93.32 | 100.34 | 100.34 | 0.74% | 1,225,719 |
| May 13, 2026 | 92.37 | 104.50 | 91.85 | 99.60 | 99.60 | 16.40% | 1,453,363 |
| May 12, 2026 | 83.94 | 87.88 | 79.15 | 85.57 | 85.57 | 28.48% | 1,104,333 |
| May 11, 2026 | 67.67 | 68.70 | 65.84 | 66.60 | 66.60 | -0.95% | 302,751 |
| May 8, 2026 | 63.92 | 68.86 | 63.45 | 67.24 | 67.24 | 7.70% | 635,572 |
| May 7, 2026 | 62.92 | 63.64 | 60.77 | 62.43 | 62.43 | -1.79% | 254,360 |
| May 6, 2026 | 64.69 | 66.12 | 62.06 | 63.57 | 63.57 | -0.59% | 338,992 |
| May 5, 2026 | 60.51 | 65.52 | 60.51 | 63.95 | 63.95 | 6.53% | 311,114 |
| May 4, 2026 | 60.64 | 61.83 | 59.09 | 60.03 | 60.03 | -0.32% | 181,672 |
| May 1, 2026 | 59.95 | 60.68 | 58.74 | 60.22 | 60.22 | -0.33% | 159,947 |
| Apr 30, 2026 | 57.35 | 61.94 | 57.28 | 60.42 | 60.42 | 7.38% | 283,227 |
| Apr 29, 2026 | 57.78 | 57.80 | 55.20 | 56.27 | 56.27 | -1.64% | 254,279 |
| Apr 28, 2026 | 57.33 | 57.93 | 56.40 | 57.21 | 57.21 | -2.34% | 212,576 |
| Apr 27, 2026 | 60.75 | 61.18 | 57.00 | 58.58 | 58.58 | -3.37% | 227,652 |
| Apr 24, 2026 | 58.54 | 61.46 | 57.73 | 60.62 | 60.62 | 4.90% | 290,699 |
| Apr 23, 2026 | 57.30 | 59.91 | 56.01 | 57.79 | 57.79 | 0.84% | 314,300 |
| Apr 22, 2026 | 55.61 | 57.79 | 54.85 | 57.31 | 57.31 | 5.31% | 464,615 |
| Apr 21, 2026 | 53.24 | 56.71 | 52.77 | 54.42 | 54.42 | 2.37% | 484,041 |
| Apr 20, 2026 | 53.43 | 54.39 | 52.81 | 53.16 | 53.16 | -0.11% | 165,812 |
| Apr 17, 2026 | 52.37 | 54.10 | 52.00 | 53.22 | 53.22 | 3.58% | 156,991 |
| Apr 16, 2026 | 50.51 | 51.71 | 50.51 | 51.38 | 51.38 | 1.14% | 85,748 |
| Apr 15, 2026 | 51.46 | 51.62 | 49.91 | 50.80 | 50.80 | -1.93% | 107,386 |
| Apr 14, 2026 | 52.16 | 53.04 | 51.59 | 51.80 | 51.80 | -0.31% | 122,500 |
| Apr 13, 2026 | 49.70 | 52.76 | 49.70 | 51.96 | 51.96 | 4.13% | 239,998 |
| Apr 10, 2026 | 49.85 | 50.13 | 48.88 | 49.90 | 49.90 | 1.36% | 212,151 |
| Apr 9, 2026 | 48.90 | 49.62 | 47.94 | 49.23 | 49.23 | 0.31% | 154,178 |
| Apr 8, 2026 | 49.93 | 51.00 | 48.11 | 49.08 | 49.08 | 5.03% | 149,806 |
| Apr 7, 2026 | 45.73 | 46.87 | 44.37 | 46.73 | 46.73 | 1.32% | 174,316 |
| Apr 6, 2026 | 45.66 | 46.68 | 44.80 | 46.12 | 46.12 | 3.02% | 177,096 |
| Apr 2, 2026 | 42.18 | 45.34 | 42.18 | 44.77 | 44.77 | 1.82% | 194,196 |
| Apr 1, 2026 | 44.39 | 45.62 | 43.84 | 43.97 | 43.97 | 1.27% | 135,518 |
| Mar 31, 2026 | 41.75 | 43.56 | 41.40 | 43.42 | 43.42 | 6.74% | 190,427 |
| Mar 30, 2026 | 42.16 | 42.19 | 40.33 | 40.68 | 40.68 | -2.09% | 243,024 |
| Mar 27, 2026 | 41.52 | 42.02 | 39.75 | 41.55 | 41.55 | -2.28% | 469,459 |
| Mar 26, 2026 | 44.19 | 45.49 | 42.32 | 42.52 | 42.52 | -6.55% | 262,313 |
| Mar 25, 2026 | 43.29 | 47.51 | 43.29 | 45.50 | 45.50 | 6.38% | 694,042 |
| Mar 24, 2026 | 41.92 | 43.59 | 41.72 | 42.77 | 42.77 | 1.47% | 106,056 |
| Mar 23, 2026 | 39.66 | 42.56 | 39.66 | 42.15 | 42.15 | 3.72% | 129,823 |
| Mar 20, 2026 | 42.67 | 43.08 | 40.26 | 40.64 | 40.64 | -6.12% | 207,354 |
| Mar 19, 2026 | 40.06 | 43.70 | 39.16 | 43.29 | 43.29 | 5.33% | 282,304 |
| Mar 18, 2026 | 40.53 | 42.26 | 39.79 | 41.10 | 41.10 | 0.69% | 235,062 |
| Mar 17, 2026 | 41.32 | 41.53 | 39.74 | 40.82 | 40.82 | -0.83% | 239,672 |
| Mar 16, 2026 | 42.11 | 42.59 | 40.61 | 41.16 | 41.16 | 0.37% | 218,513 |
| Mar 13, 2026 | 42.34 | 42.59 | 40.21 | 41.01 | 41.01 | -1.68% | 286,505 |
| Mar 12, 2026 | 43.14 | 43.52 | 41.60 | 41.71 | 41.71 | -4.95% | 219,814 |
| Mar 11, 2026 | 44.07 | 46.08 | 43.73 | 43.88 | 43.88 | -1.48% | 166,356 |
| Mar 10, 2026 | 43.87 | 46.33 | 43.87 | 44.54 | 44.54 | 2.23% | 142,133 |
| Mar 9, 2026 | 42.24 | 43.72 | 41.00 | 43.57 | 43.57 | 0.25% | 137,333 |
| Mar 6, 2026 | 43.07 | 44.47 | 42.15 | 43.46 | 43.46 | -3.40% | 169,349 |
| Mar 5, 2026 | 46.23 | 47.40 | 44.08 | 44.99 | 44.99 | -4.24% | 117,802 |
| Mar 4, 2026 | 48.53 | 48.53 | 46.47 | 46.98 | 46.98 | -1.26% | 129,672 |
| Mar 3, 2026 | 47.00 | 48.30 | 43.31 | 47.58 | 47.58 | -3.33% | 161,092 |
| Mar 2, 2026 | 45.12 | 49.72 | 44.24 | 49.22 | 49.22 | 6.84% | 307,208 |
| Feb 27, 2026 | 46.36 | 46.36 | 44.77 | 46.07 | 46.07 | -2.52% | 234,838 |
| 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% | 139,283 |
| Feb 24, 2026 | 47.73 | 48.59 | 46.45 | 46.79 | 46.79 | -0.04% | 150,111 |
| Feb 23, 2026 | 47.57 | 47.57 | 45.52 | 46.81 | 46.81 | -2.17% | 237,891 |
| Feb 20, 2026 | 46.03 | 48.48 | 45.45 | 47.85 | 47.85 | 2.00% | 239,043 |
| Feb 19, 2026 | 45.38 | 46.93 | 44.59 | 46.91 | 46.91 | 1.91% | 189,967 |
| Feb 18, 2026 | 45.70 | 47.70 | 45.51 | 46.03 | 46.03 | 1.37% | 239,775 |
| Feb 17, 2026 | 44.16 | 46.42 | 44.01 | 45.41 | 45.41 | 2.74% | 268,931 |
| Feb 13, 2026 | 46.66 | 47.49 | 44.08 | 44.20 | 44.20 | -5.31% | 505,676 |
| Feb 12, 2026 | 47.26 | 48.80 | 45.27 | 46.68 | 46.68 | 0.54% | 580,998 |
| Feb 11, 2026 | 47.76 | 51.18 | 44.23 | 46.43 | 46.43 | -13.36% | 1,080,198 |
| Feb 10, 2026 | 55.25 | 56.25 | 52.95 | 53.59 | 53.59 | -2.69% | 475,083 |
| Feb 9, 2026 | 55.42 | 56.25 | 53.60 | 55.07 | 55.07 | -1.63% | 410,426 |
| Feb 6, 2026 | 52.86 | 56.14 | 52.76 | 55.98 | 55.98 | 7.57% | 406,431 |
| Feb 5, 2026 | 51.57 | 53.39 | 51.28 | 52.04 | 52.04 | -3.45% | 340,326 |
| Feb 4, 2026 | 53.11 | 55.81 | 52.10 | 53.90 | 53.90 | 2.04% | 604,068 |
| Feb 3, 2026 | 52.10 | 54.61 | 51.20 | 52.82 | 52.82 | 4.30% | 500,190 |