Vishay Precision Group, Inc.VPGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $50.90 | $51.55 | $49.78 | $50.08 | 601,907 |
| 1/29/2026 | $48.50 | $50.55 | $47.99 | $50.38 | 910,600 |
| 1/28/2026 | $45.51 | $45.83 | $43.25 | $44.37 | 330,100 |
| 1/27/2026 | $43.15 | $45.10 | $43.00 | $44.98 | 349,629 |
| 1/26/2026 | $43.00 | $44.36 | $42.76 | $42.95 | 239,608 |
| 1/23/2026 | $47.65 | $47.65 | $43.80 | $44.14 | 371,803 |
| 1/22/2026 | $49.82 | $50.50 | $47.26 | $47.79 | 604,700 |
| 1/21/2026 | $45.00 | $49.88 | $44.50 | $46.81 | 996,119 |
| 1/20/2026 | $42.46 | $45.98 | $42.15 | $43.72 | 606,700 |
| 1/16/2026 | $43.76 | $44.45 | $42.56 | $43.61 | 144,000 |
| 1/15/2026 | $42.30 | $44.40 | $42.30 | $43.70 | 183,800 |
| 1/14/2026 | $41.50 | $42.29 | $40.74 | $41.83 | 131,100 |
| 1/13/2026 | $41.73 | $42.30 | $40.85 | $41.51 | 123,521 |
| 1/12/2026 | $41.28 | $41.87 | $40.54 | $41.55 | 86,406 |
| 1/9/2026 | $40.38 | $42.03 | $40.12 | $41.67 | 166,600 |
| 1/8/2026 | $39.68 | $40.81 | $39.26 | $40.38 | 92,107 |
| 1/7/2026 | $41.30 | $41.65 | $39.60 | $40.03 | 197,700 |
| 1/6/2026 | $38.93 | $41.38 | $38.51 | $41.34 | 214,825 |
| 1/5/2026 | $39.46 | $40.60 | $39.17 | $39.34 | 191,443 |
| 1/2/2026 | $38.80 | $39.50 | $38.25 | $39.28 | 260,922 |
| 12/31/2025 | $39.22 | $39.22 | $37.67 | $38.50 | 273,127 |
| 12/30/2025 | $39.22 | $39.73 | $38.66 | $38.93 | 158,735 |
| 12/29/2025 | $39.51 | $39.81 | $38.75 | $39.19 | 159,800 |
| 12/26/2025 | $39.33 | $39.78 | $38.78 | $39.69 | 115,621 |
| 12/24/2025 | $39.11 | $40.32 | $38.99 | $39.47 | 66,600 |
| 12/23/2025 | $38.59 | $39.58 | $38.13 | $39.37 | 91,900 |
| 12/22/2025 | $39.16 | $39.50 | $38.45 | $38.73 | 101,702 |
| 12/19/2025 | $37.94 | $38.86 | $37.55 | $38.76 | 131,737 |
| 12/18/2025 | $39.65 | $39.65 | $38.05 | $38.20 | 92,800 |
| 12/17/2025 | $38.52 | $39.28 | $37.64 | $38.05 | 143,042 |
| 12/16/2025 | $37.97 | $39.03 | $37.97 | $38.57 | 110,000 |
| 12/15/2025 | $38.21 | $38.62 | $37.59 | $38.06 | 135,700 |
| 12/12/2025 | $39.22 | $39.86 | $37.89 | $37.92 | 143,834 |
| 12/11/2025 | $38.20 | $39.44 | $37.44 | $38.99 | 178,719 |
| 12/10/2025 | $37.03 | $39.23 | $37.03 | $38.34 | 137,628 |
| 12/9/2025 | $37.29 | $38.14 | $36.36 | $36.78 | 96,600 |
| 12/8/2025 | $39.10 | $39.10 | $37.76 | $37.89 | 176,900 |
| 12/5/2025 | $37.32 | $39.20 | $37.12 | $39.01 | 203,001 |
| 12/4/2025 | $36.33 | $37.76 | $36.33 | $37.32 | 96,500 |
| 12/3/2025 | $35.35 | $37.00 | $35.34 | $36.73 | 108,907 |
| 12/2/2025 | $34.63 | $35.40 | $34.37 | $34.99 | 91,100 |
| 12/1/2025 | $33.83 | $34.57 | $33.70 | $34.46 | 105,000 |
| 11/28/2025 | $34.13 | $34.77 | $33.74 | $34.14 | 41,805 |
| 11/26/2025 | $33.57 | $34.45 | $33.30 | $34.05 | 97,300 |
| 11/25/2025 | $32.84 | $34.61 | $32.22 | $33.66 | 85,200 |
| 11/24/2025 | $31.40 | $32.70 | $30.88 | $32.44 | 87,100 |
| 11/21/2025 | $29.34 | $31.69 | $29.14 | $31.13 | 154,240 |
| 11/20/2025 | $31.57 | $32.52 | $29.08 | $29.28 | 188,745 |
| 11/19/2025 | $30.39 | $30.86 | $29.98 | $30.60 | 94,400 |
| 11/18/2025 | $30.00 | $30.76 | $29.96 | $30.29 | 139,983 |
| 11/17/2025 | $31.79 | $31.86 | $30.37 | $30.42 | 95,400 |
| 11/14/2025 | $31.42 | $32.46 | $30.95 | $31.95 | 110,874 |
| 11/13/2025 | $33.42 | $34.02 | $31.71 | $32.05 | 117,465 |
| 11/12/2025 | $33.49 | $33.82 | $33.00 | $33.55 | 78,400 |
| 11/11/2025 | $33.97 | $35.28 | $33.21 | $33.61 | 118,639 |
| 11/10/2025 | $33.45 | $34.54 | $32.97 | $34.19 | 92,746 |
| 11/7/2025 | $32.99 | $34.20 | $32.70 | $32.96 | 126,622 |
| 11/6/2025 | $36.22 | $37.04 | $32.84 | $33.11 | 162,716 |
| 11/5/2025 | $35.48 | $36.73 | $33.99 | $36.09 | 205,910 |
| 11/4/2025 | $37.20 | $37.77 | $34.18 | $35.69 | 214,000 |