VPG(VPG)
VPG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $66.49 | $66.49 | $62.11 | $63.58 | 339,967 |
| 10/13/2026 | $66.87 | $68.39 | $65.69 | $67.48 | 420,316 |
| 10/12/2026 | $72.04 | $72.04 | $68.89 | $69.20 | 261,243 |
| 10/9/2026 | $73.41 | $73.69 | $71.61 | $72.63 | 177,358 |
| 10/8/2026 | $73.67 | $74.73 | $71.25 | $72.25 | 385,376 |
| 10/7/2026 | $75.80 | $76.50 | $74.14 | $75.34 | 281,504 |
| 10/6/2026 | $78.62 | $79.00 | $77.44 | $77.91 | 222,897 |
| 10/5/2026 | $78.79 | $79.00 | $76.47 | $78.06 | 298,422 |
| 10/2/2026 | $77.34 | $80.24 | $77.19 | $79.07 | 380,946 |
| 10/1/2026 | $73.46 | $75.75 | $70.97 | $75.09 | 336,523 |
| 9/30/2026 | $72.49 | $72.91 | $70.25 | $72.74 | 366,600 |
| 9/29/2026 | $72.70 | $73.18 | $70.72 | $71.70 | 237,143 |
| 9/28/2026 | $70.47 | $71.94 | $68.09 | $70.88 | 292,401 |
| 9/25/2026 | $69.80 | $73.30 | $69.44 | $71.63 | 472,215 |
| 9/24/2026 | $67.65 | $69.78 | $67.10 | $68.57 | 318,511 |
| 9/23/2026 | $69.24 | $69.90 | $66.83 | $69.83 | 251,012 |
| 9/22/2026 | $64.41 | $70.59 | $64.21 | $69.91 | 450,391 |
| 9/21/2026 | $64.60 | $65.34 | $63.26 | $64.95 | 375,633 |
| 9/18/2026 | $63.33 | $63.61 | $61.66 | $62.65 | 328,708 |
| 9/17/2026 | $63.54 | $64.25 | $62.00 | $62.06 | 269,964 |
| 9/16/2026 | $61.97 | $62.81 | $60.31 | $61.04 | 253,147 |
| 9/15/2026 | $61.99 | $62.71 | $59.47 | $60.58 | 273,356 |
| 9/14/2026 | $62.36 | $62.68 | $60.12 | $60.49 | 377,542 |
| 9/11/2026 | $63.24 | $66.80 | $63.24 | $65.37 | 354,284 |
| 9/10/2026 | $61.85 | $63.45 | $61.54 | $61.72 | 251,438 |
| 9/9/2026 | $64.35 | $66.00 | $62.81 | $63.26 | 262,200 |
| 9/8/2026 | $63.74 | $65.92 | $63.46 | $64.68 | 408,718 |
| 9/4/2026 | $63.00 | $64.56 | $62.16 | $63.01 | 271,184 |
| 9/3/2026 | $60.93 | $63.00 | $59.37 | $62.76 | 340,315 |
| 9/2/2026 | $60.35 | $61.76 | $59.00 | $61.35 | 274,692 |
| 9/1/2026 | $60.07 | $61.27 | $59.73 | $60.45 | 337,478 |
| 8/31/2026 | $63.49 | $63.53 | $60.09 | $61.81 | 547,790 |
| 8/28/2026 | $65.70 | $66.68 | $62.27 | $62.55 | 285,178 |
| 8/27/2026 | $65.67 | $67.02 | $64.59 | $66.22 | 266,583 |
| 8/26/2026 | $65.29 | $66.24 | $63.89 | $64.06 | 247,473 |
| 8/25/2026 | $68.40 | $69.00 | $63.91 | $64.45 | 410,601 |
| 8/24/2026 | $65.00 | $66.49 | $63.50 | $66.16 | 727,444 |
| 8/21/2026 | $63.32 | $66.89 | $60.62 | $66.61 | 1.01M |
| 8/20/2026 | $62.86 | $63.50 | $60.85 | $62.26 | 598,679 |
| 8/19/2026 | $67.94 | $68.65 | $62.59 | $63.13 | 867,503 |
| 8/18/2026 | $72.85 | $72.85 | $66.08 | $67.79 | 738,800 |
| 8/17/2026 | $75.00 | $76.58 | $73.71 | $76.23 | 951,442 |
| 8/14/2026 | $68.56 | $73.03 | $68.56 | $72.72 | 405,800 |
| 8/13/2026 | $69.60 | $72.86 | $67.75 | $68.13 | 604,000 |
| 8/12/2026 | $70.89 | $72.76 | $68.80 | $70.13 | 576,629 |
| 8/11/2026 | $65.40 | $68.98 | $64.93 | $67.14 | 618,505 |
| 8/10/2026 | $69.69 | $70.79 | $64.37 | $64.88 | 672,743 |
| 8/7/2026 | $69.00 | $71.27 | $66.30 | $68.59 | 683,500 |
| 8/6/2026 | $71.40 | $73.30 | $67.67 | $68.05 | 1.04M |
| 8/5/2026 | $68.22 | $80.00 | $65.41 | $73.56 | 2.05M |
| 8/4/2026 | $97.42 | $102.12 | $97.00 | $101.00 | 608,449 |
| 8/3/2026 | $90.00 | $95.09 | $88.00 | $91.60 | 395,545 |
| 7/31/2026 | $92.71 | $93.99 | $89.56 | $92.05 | 477,443 |
| 7/30/2026 | $86.90 | $88.72 | $83.84 | $87.92 | 681,526 |
| 7/29/2026 | $90.51 | $93.16 | $79.76 | $81.26 | 929,253 |
| 7/28/2026 | $98.09 | $98.27 | $86.17 | $91.88 | 765,048 |
| 7/27/2026 | $104.82 | $106.35 | $96.02 | $102.31 | 462,671 |
| 7/24/2026 | $109.92 | $110.61 | $102.59 | $104.44 | 494,800 |
| 7/23/2026 | $108.00 | $111.13 | $106.89 | $110.54 | 326,250 |
| 7/22/2026 | $108.58 | $113.36 | $108.50 | $110.23 | 201,092 |
| 7/21/2026 | $107.75 | $112.67 | $104.77 | $112.42 | 305,700 |
| 7/20/2026 | $106.54 | $107.88 | $101.09 | $102.54 | 266,320 |
| 7/17/2026 | $96.30 | $105.35 | $93.34 | $103.89 | 383,833 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
