NYSE : VPG
Vishay Precision Group, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 54.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 726.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vishay Precision Group, Inc. (VPG) closed at 54.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 55.45 | 56.54 | 52 | 54.55 | 302,369 | -7.79% |
| 2026-10-29 | 59.74 | 61.5 | 58.685 | 59.16 | 212,422 | -2.55% |
| 2026-10-28 | 60.78 | 61.47 | 59.01 | 60.71 | 217,226 | +2.93% |
| 2026-10-27 | 55.39 | 59.14 | 55.09 | 58.98 | 278,280 | +8.96% |
| 2026-10-26 | 54.19 | 55.54 | 52.181 | 54.13 | 470,010 | +1.65% |
| 2026-10-23 | 52.24 | 54.816 | 51.36 | 53.25 | 483,980 | +1.06% |
| 2026-10-22 | 60.96 | 60.96 | 52.355 | 52.69 | 699,213 | -17.86% |
| 2026-10-21 | 63.778 | 64.735 | 62.91 | 64.15 | 195,465 | +4.29% |
| 2026-10-20 | 59.29 | 62.49 | 58.72 | 61.51 | 265,312 | +1.25% |
| 2026-10-19 | 62.84 | 62.84 | 60.06 | 60.75 | 236,158 | +0.58% |
| 2026-10-16 | 63.75 | 63.75 | 60.14 | 60.4 | 300,925 | -5.71% |
| 2026-10-15 | 60.7 | 64.52 | 58.51 | 64.06 | 460,127 | +0.75% |
| 2026-10-14 | 66.49 | 66.49 | 62.11 | 63.58 | 339,765 | -5.78% |
| 2026-10-13 | 66.87 | 68.385 | 65.69 | 67.48 | 419,822 | -2.49% |
| 2026-10-12 | 72.04 | 72.04 | 68.89 | 69.2 | 259,814 | -4.72% |
| 2026-10-09 | 73.41 | 73.69 | 71.615 | 72.63 | 177,291 | +0.53% |
| 2026-10-08 | 73.67 | 74.73 | 71.25 | 72.25 | 384,973 | -4.10% |
| 2026-10-07 | 75.8 | 76.5 | 74.14 | 75.34 | 280,402 | -3.30% |
| 2026-10-06 | 78.62 | 79 | 77.44 | 77.91 | 221,436 | -0.19% |
| 2026-10-05 | 78.79 | 79 | 76.47 | 78.06 | 298,121 | -1.28% |
| 2026-10-02 | 77.34 | 80.24 | 77.19 | 79.07 | 379,728 | +5.30% |
| 2026-10-01 | 73.46 | 75.75 | 70.97 | 75.09 | 336,144 | +3.23% |
| 2026-09-30 | 72.49 | 72.91 | 70.25 | 72.74 | 365,348 | +1.45% |
| 2026-09-29 | 72.7 | 73.18 | 70.72 | 71.7 | 235,887 | +1.16% |
| 2026-09-28 | 70.47 | 71.94 | 68.09 | 70.88 | 291,807 | -1.05% |
| 2026-09-25 | 69.8 | 73.3 | 69.445 | 71.63 | 471,942 | +4.46% |
| 2026-09-24 | 67.65 | 69.78 | 67.1 | 68.57 | 317,484 | -1.80% |
| 2026-09-23 | 69.24 | 69.9 | 66.83 | 69.83 | 246,659 | -0.11% |
| 2026-09-22 | 64.41 | 70.59 | 64.205 | 69.91 | 448,626 | +7.64% |
| 2026-09-21 | 64.595 | 65.34 | 63.26 | 64.95 | 373,908 | +3.67% |
| 2026-09-18 | 63.33 | 63.607 | 61.66 | 62.65 | 327,035 | +0.95% |
| 2026-09-17 | 63.54 | 64.25 | 62 | 62.06 | 269,227 | +1.67% |
| 2026-09-16 | 61.97 | 62.81 | 60.305 | 61.04 | 250,869 | +0.76% |
| 2026-09-15 | 61.99 | 62.711 | 59.47 | 60.58 | 273,223 | +0.15% |
| 2026-09-14 | 62.36 | 62.684 | 60.12 | 60.49 | 376,249 | -7.47% |
| 2026-09-11 | 63.24 | 66.795 | 63.24 | 65.37 | 353,646 | +5.91% |
| 2026-09-10 | 61.85 | 63.45 | 61.543 | 61.72 | 251,276 | -2.43% |
| 2026-09-09 | 64.35 | 66 | 62.81 | 63.26 | 260,819 | -2.20% |
| 2026-09-08 | 63.74 | 65.92 | 63.46 | 64.68 | 384,076 | +2.65% |
| 2026-09-04 | 63 | 64.56 | 62.16 | 63.01 | 270,724 | +0.40% |
| 2026-09-03 | 60.93 | 63 | 59.37 | 62.76 | 340,315 | +2.30% |
| 2026-09-02 | 60.35 | 61.76 | 59 | 61.35 | 274,692 | +1.49% |
| 2026-09-01 | 60.07 | 61.27 | 59.73 | 60.45 | 337,478 | -2.20% |
| 2026-08-31 | 63.49 | 63.53 | 60.09 | 61.81 | 547,790 | -1.18% |
| 2026-08-28 | 65.7 | 66.68 | 62.27 | 62.55 | 285,178 | -5.54% |
| 2026-08-27 | 65.67 | 67.02 | 64.59 | 66.22 | 266,583 | +3.37% |
| 2026-08-26 | 65.29 | 66.24 | 63.89 | 64.06 | 247,473 | -0.61% |
| 2026-08-25 | 68.4 | 69 | 63.91 | 64.45 | 410,601 | -2.58% |
| 2026-08-24 | 65 | 66.49 | 63.5 | 66.16 | 727,444 | -0.68% |
| 2026-08-21 | 63.32 | 66.89 | 60.62 | 66.61 | 1,006,355 | +6.99% |
| 2026-08-20 | 62.86 | 63.5 | 60.845 | 62.26 | 598,679 | -1.38% |
| 2026-08-19 | 67.94 | 68.65 | 62.585 | 63.13 | 867,503 | -6.87% |
| 2026-08-18 | 72.85 | 72.85 | 66.08 | 67.79 | 738,789 | -11.07% |
| 2026-08-17 | 75 | 76.58 | 73.71 | 76.23 | 951,442 | +4.83% |
| 2026-08-14 | 68.56 | 73.03 | 68.56 | 72.72 | 405,792 | +6.74% |
| 2026-08-13 | 69.6 | 72.86 | 67.75 | 68.13 | 603,951 | -2.85% |
| 2026-08-12 | 70.89 | 72.76 | 68.8 | 70.13 | 576,629 | +4.45% |
| 2026-08-11 | 65.395 | 68.983 | 64.93 | 67.14 | 618,505 | +3.48% |
| 2026-08-10 | 69.695 | 70.79 | 64.37 | 64.88 | 672,743 | -5.41% |
| 2026-08-07 | 69 | 71.27 | 66.3 | 68.59 | 683,480 | +0.79% |
| 2026-08-06 | 71.4 | 73.3 | 67.67 | 68.05 | 1,042,837 | -7.49% |
| 2026-08-05 | 68.22 | 80 | 65.41 | 73.56 | 2,048,943 | -27.17% |
| 2026-08-04 | 97.42 | 102.12 | 97 | 101 | 608,449 | +10.26% |
| 2026-08-03 | 90 | 95.09 | 88 | 91.6 | 395,545 | -0.49% |
| 2026-07-31 | 92.71 | 93.99 | 89.56 | 92.05 | 477,443 | +4.70% |
| 2026-07-30 | 86.9 | 88.722 | 83.84 | 87.92 | 681,526 | +8.20% |
| 2026-07-29 | 90.51 | 93.16 | 79.76 | 81.26 | 929,253 | -11.56% |
| 2026-07-28 | 98.09 | 98.27 | 86.17 | 91.88 | 765,048 | -10.19% |
| 2026-07-27 | 104.82 | 106.35 | 96.02 | 102.31 | 462,671 | -2.04% |
| 2026-07-24 | 109.92 | 110.605 | 102.59 | 104.44 | 494,769 | -5.52% |
| 2026-07-23 | 108 | 111.13 | 106.89 | 110.54 | 326,250 | +0.28% |
| 2026-07-22 | 108.58 | 113.355 | 108.5 | 110.23 | 201,092 | -1.95% |
| 2026-07-21 | 107.75 | 112.67 | 104.77 | 112.42 | 305,678 | +9.64% |
| 2026-07-20 | 106.54 | 107.88 | 101.091 | 102.54 | 266,320 | -1.30% |
| 2026-07-17 | 96.3 | 105.35 | 93.335 | 103.89 | 383,833 | +3.21% |
| 2026-07-16 | 102.91 | 105 | 96.767 | 100.66 | 702,641 | -6.42% |
| 2026-07-15 | 113.47 | 113.5 | 102.43 | 107.56 | 522,339 | -2.99% |
| 2026-07-14 | 110.45 | 111.955 | 107.88 | 110.87 | 284,648 | +4.92% |
| 2026-07-13 | 107.1 | 110.5 | 103.87 | 105.67 | 503,237 | -6.24% |
| 2026-07-10 | 111.91 | 114.733 | 108.73 | 112.7 | 324,588 | -0.70% |
| 2026-07-09 | 113.5 | 117.014 | 112.01 | 113.49 | 439,093 | +5.13% |
| 2026-07-08 | 106.9 | 112.29 | 105.79 | 107.95 | 512,023 | -0.46% |
| 2026-07-07 | 118.44 | 118.44 | 106.502 | 108.45 | 721,057 | -11.83% |
| 2026-07-06 | 125.49 | 130.48 | 122.17 | 123 | 683,631 | +1.16% |
| 2026-07-02 | 142.81 | 143.94 | 119.48 | 121.59 | 913,003 | -15.57% |
| 2026-07-01 | 144 | 151.24 | 136.52 | 144.01 | 696,124 | -3.94% |
| 2026-06-30 | 147.7 | 151.78 | 143.39 | 149.91 | 949,332 | +5.50% |
| 2026-06-29 | 129.58 | 143.028 | 126.01 | 142.09 | 736,891 | +11.16% |
| 2026-06-26 | 130.745 | 131.51 | 122.83 | 127.82 | 1,008,316 | -4.63% |
| 2026-06-25 | 138.27 | 138.87 | 128.5 | 134.02 | 448,392 | +0.47% |
| 2026-06-24 | 133.56 | 136.15 | 127.49 | 133.39 | 490,068 | -0.58% |
| 2026-06-23 | 132.88 | 137.585 | 127.453 | 134.17 | 427,426 | -4.79% |
| 2026-06-22 | 144.5 | 145.9 | 134.87 | 140.92 | 448,281 | -0.30% |
| 2026-06-18 | 139.42 | 145.1 | 136.111 | 141.34 | 449,781 | +5.91% |
| 2026-06-17 | 141.95 | 142.554 | 132.97 | 133.45 | 668,934 | -3.60% |
| 2026-06-16 | 147.96 | 147.96 | 135.85 | 138.44 | 429,080 | -5.20% |
| 2026-06-15 | 146.66 | 148.39 | 139.4 | 146.03 | 698,274 | +4.67% |
| 2026-06-12 | 141.42 | 145.03 | 133.178 | 139.52 | 644,797 | -1.54% |
| 2026-06-11 | 123 | 142.22 | 123 | 141.7 | 861,938 | +15.91% |
| 2026-06-10 | 120 | 129.29 | 118.52 | 122.25 | 681,057 | -0.33% |
| 2026-06-09 | 123.82 | 133.15 | 112.391 | 122.66 | 602,784 | +2.25% |
| 2026-06-08 | 123.22 | 123.22 | 115.226 | 119.96 | 399,520 | +2.08% |
| 2026-06-05 | 124 | 125.98 | 114.1 | 117.51 | 610,952 | -8.37% |
| 2026-06-04 | 125.27 | 135 | 118.83 | 128.24 | 779,702 | -1.30% |
| 2026-06-03 | 131.48 | 134.33 | 126.99 | 129.93 | 360,296 | -2.26% |
| 2026-06-02 | 128 | 136.21 | 125.21 | 132.93 | 508,007 | +5.30% |
| 2026-06-01 | 125 | 129.72 | 119.46 | 126.24 | 548,776 | +0.74% |
| 2026-05-29 | 124.04 | 125.96 | 116.2 | 125.31 | 535,715 | +0.05% |
| 2026-05-28 | 125 | 129.57 | 116.62 | 125.25 | 595,378 | -0.53% |
| 2026-05-27 | 126.44 | 131.68 | 118.31 | 125.92 | 952,678 | +2.03% |
| 2026-05-26 | 121.37 | 124.4 | 115 | 123.41 | 1,317,986 | +8.48% |
| 2026-05-22 | 104.89 | 114.11 | 104.075 | 113.76 | 625,095 | +9.34% |
| 2026-05-21 | 100.18 | 106.405 | 98.01 | 104.04 | 502,389 | +3.31% |
| 2026-05-20 | 100.07 | 100.73 | 93.13 | 100.71 | 509,727 | +2.82% |
| 2026-05-19 | 104.4 | 104.4 | 90.01 | 97.95 | 1,083,172 | -6.90% |
| 2026-05-18 | 102.82 | 108 | 97.425 | 105.21 | 853,836 | +8.11% |
| 2026-05-15 | 95.7 | 100.75 | 92.79 | 97.32 | 618,201 | -3.01% |
| 2026-05-14 | 99.6 | 105.17 | 93.32 | 100.34 | 1,225,719 | +0.74% |
| 2026-05-13 | 92.37 | 104.5 | 91.85 | 99.6 | 1,453,363 | +16.40% |
| 2026-05-12 | 83.94 | 87.88 | 79.15 | 85.57 | 1,104,333 | +28.48% |