Home

Vishay Precision Group, Inc. Common Stock (VPG)

20.44
-0.98 (-4.58%)
NYSE · Last Trade: Apr 5th, 10:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vishay Precision Group, Inc. Common Stock (VPG)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202520.3721.2119.1620.44267,64620.44
4/03/202526.8226.8220.8021.42541,42221.42
4/02/202523.0728.4023.0728.251,227,34928.25
4/01/202523.8424.2623.3323.5194,89923.51
3/31/202523.6724.4323.5024.09124,32724.09
3/28/202524.5224.8823.7624.08109,65824.08
3/27/202523.5025.1522.9124.77178,79624.77
3/26/202523.4123.5623.0123.5251,69923.52
3/25/202523.7923.7923.2423.3983,38023.39
3/24/202523.2224.3923.2223.85105,51623.85
3/21/202522.2623.0022.2622.88173,38822.88
3/20/202522.4022.6822.1622.5266,99522.52
3/19/202522.8522.9322.2122.5144,91622.51
3/18/202522.5022.8722.2622.7870,56222.78
3/17/202522.3322.6022.2522.5448,59022.54
3/14/202522.3022.4622.0322.4432,03122.44
3/13/202522.1322.5021.8822.0461,68322.04
3/12/202522.2622.4521.5222.0791,40522.07
3/11/202522.2522.5421.9322.1291,13322.12
3/10/202522.0822.4621.0622.07116,88822.07
3/07/202521.9722.4821.9622.2062,08422.20
3/06/202521.4921.9821.2121.9290,67621.92
3/05/202521.4021.7020.9721.6076,15521.60
3/04/202521.7121.8820.9921.3298,89221.32
3/03/202523.6623.6621.8421.9861,91321.98
2/28/202523.4323.7523.1323.5454,01323.54
2/27/202524.1224.2323.3023.7850,16523.78
2/26/202524.3924.4723.7824.3494,59624.34
2/25/202524.6724.9924.2324.4250,88824.42
2/24/202525.3125.5824.7424.7669,28524.76
2/21/202526.4526.6225.1925.3065,13025.30
2/20/202526.5827.0125.9326.10105,98426.10
2/19/202526.0927.0125.7226.64108,12926.64
2/18/202525.0926.9825.0926.49133,08226.49
2/14/202524.9225.0224.4025.02126,42525.02
2/13/202524.2125.3523.3224.88148,89524.88
2/12/202521.1923.1521.1923.02180,81823.02
2/11/202523.2324.0323.2324.0280,82724.02
2/10/202523.7123.7123.4123.5562,02923.55
2/07/202524.1124.2523.2823.6097,07123.60
2/06/202523.8424.0723.6623.9371,06023.93
2/05/202523.0923.8522.9223.82104,63423.82
2/04/202522.7923.1322.6823.0061,87123.00
2/03/202522.8223.1722.3922.98101,63122.98
1/31/202523.5323.6822.9023.30138,65423.30
1/30/202522.9023.5822.6323.49139,28223.49
1/29/202522.8122.9422.4022.7542,29622.75
1/28/202522.6822.9722.5522.8152,05722.81
1/27/202523.4323.6422.5222.7159,21322.71
1/24/202523.4923.7723.2623.4941,02523.49
1/23/202523.0023.5922.8923.4156,58423.41
1/22/202523.5023.7723.1823.30123,21823.30
1/21/202523.0223.8422.9323.58100,53823.58
1/17/202523.5423.6322.6422.7373,19722.73
1/16/202523.2323.4823.0123.3344,14323.33
1/15/202523.2423.5223.0623.3354,00423.33
1/14/202522.5523.0822.4122.6451,14022.64
1/13/202522.0022.5922.0022.4576,81822.45
1/10/202522.3522.5121.9722.2899,26522.28
1/08/202522.6222.8922.1922.7251,64422.72
1/07/202523.5423.8022.6722.71100,91022.71
1/06/202523.5024.4023.5023.6058,72823.60