Vishay Precision Group, Inc. (VPG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.17

+0.22

(+0.76%)

As of 09:45AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	29.17	29.17	29.17	29.17	29.17	835
Jun 24, 2022	28.94	29.23	28.53	28.95	28.95	90,700
Jun 23, 2022	28.31	28.77	27.75	28.49	28.49	41,800
Jun 22, 2022	28.64	28.87	28.06	28.38	28.38	26,000
Jun 21, 2022	28.97	29.17	28.51	29.03	29.03	27,800
Jun 17, 2022	28.79	28.79	28.07	28.42	28.42	63,700
Jun 16, 2022	29.25	29.25	28.06	28.23	28.23	69,000
Jun 15, 2022	29.08	29.85	28.98	29.45	29.45	36,800
Jun 14, 2022	29.20	30.05	28.60	28.83	28.83	60,500
Jun 13, 2022	28.92	29.39	28.86	28.91	28.91	47,700
Jun 10, 2022	29.24	30.04	29.24	29.56	29.56	28,200
Jun 09, 2022	29.89	30.08	29.51	29.74	29.74	20,000
Jun 08, 2022	30.95	31.02	30.03	30.13	30.13	19,100
Jun 07, 2022	31.12	31.40	30.87	30.87	30.87	22,000
Jun 06, 2022	31.71	31.71	31.23	31.27	31.27	21,400
Jun 03, 2022	30.25	31.90	29.97	31.30	31.30	57,900
Jun 02, 2022	30.58	30.86	30.49	30.69	30.69	41,800
Jun 01, 2022	30.65	30.65	29.72	30.06	30.06	28,900
May 31, 2022	30.50	30.83	30.30	30.40	30.40	90,000
May 27, 2022	30.26	30.77	30.20	30.70	30.70	27,000
May 26, 2022	29.53	30.43	29.53	30.15	30.15	17,600
May 25, 2022	29.86	30.12	29.52	29.53	29.53	40,300
May 24, 2022	29.59	29.66	29.30	29.46	29.46	24,700
May 23, 2022	29.41	30.07	29.10	29.96	29.96	80,000
May 20, 2022	30.45	30.45	28.50	29.08	29.08	33,300
May 19, 2022	30.92	30.92	30.12	30.18	30.18	49,500
May 18, 2022	32.06	32.44	31.09	31.21	31.21	36,500
May 17, 2022	31.68	32.08	31.48	31.87	31.87	17,200
May 16, 2022	31.01	31.67	30.75	31.31	31.31	50,100
May 13, 2022	29.52	31.31	29.37	31.19	31.19	77,900
May 12, 2022	28.78	29.56	28.64	29.49	29.49	36,400
May 11, 2022	29.87	30.10	28.32	28.75	28.75	46,900
May 10, 2022	30.24	30.68	28.48	29.63	29.63	77,700
May 09, 2022	30.84	30.88	30.01	30.10	30.10	31,600
May 06, 2022	31.56	31.74	30.60	31.08	31.08	36,100
May 05, 2022	32.03	32.35	30.87	31.49	31.49	38,700
May 04, 2022	31.45	32.33	31.34	32.31	32.31	40,700
May 03, 2022	30.84	31.55	30.70	31.22	31.22	27,700
May 02, 2022	31.02	31.20	29.95	30.90	30.90	59,400
Apr 29, 2022	31.28	31.61	30.85	31.21	31.21	36,700
Apr 28, 2022	31.83	31.83	30.94	31.28	31.28	36,200
Apr 27, 2022	32.13	32.13	31.33	31.50	31.50	45,800
Apr 26, 2022	32.32	32.32	31.89	32.06	32.06	42,900
Apr 25, 2022	32.10	32.55	31.90	32.45	32.45	32,300
Apr 22, 2022	32.27	32.53	32.20	32.36	32.36	26,500
Apr 21, 2022	32.35	32.74	32.12	32.43	32.43	29,500
Apr 20, 2022	32.09	32.46	32.00	32.28	32.28	24,100
Apr 19, 2022	31.71	31.97	31.69	31.97	31.97	19,100
Apr 18, 2022	31.61	32.18	31.27	31.62	31.62	26,200
Apr 14, 2022	31.88	32.13	31.62	31.69	31.69	24,800
Apr 13, 2022	31.33	32.02	31.21	31.89	31.89	20,200
Apr 12, 2022	31.69	31.95	31.28	31.38	31.38	27,300
Apr 11, 2022	31.82	32.00	31.40	31.57	31.57	34,600
Apr 08, 2022	32.12	32.32	31.79	31.85	31.85	24,100
Apr 07, 2022	32.34	32.51	31.95	32.18	32.18	32,200
Apr 06, 2022	32.93	33.10	32.35	32.35	32.35	132,800
Apr 05, 2022	32.35	32.35	31.91	32.10	32.10	29,100
Apr 04, 2022	32.33	32.49	32.00	32.30	32.30	33,900
Apr 01, 2022	32.31	32.70	31.70	32.27	32.27	41,900
Mar 31, 2022	32.59	32.91	31.99	32.15	32.15	52,600
Mar 30, 2022	32.97	33.10	32.65	32.77	32.77	44,600
Mar 29, 2022	32.60	33.23	32.60	33.00	33.00	75,000
Mar 28, 2022	32.74	32.90	32.43	32.58	32.58	33,400
Mar 25, 2022	32.41	32.68	32.28	32.64	32.64	41,000
Mar 24, 2022	32.20	32.66	32.19	32.49	32.49	27,200
Mar 23, 2022	32.05	32.25	31.86	32.22	32.22	25,000
Mar 22, 2022	32.60	32.74	31.77	32.34	32.34	21,100
Mar 21, 2022	32.96	32.97	32.46	32.66	32.66	10,000
Mar 18, 2022	32.83	33.04	32.74	33.01	33.01	68,300
Mar 17, 2022	32.67	32.89	32.52	32.79	32.79	21,400
Mar 16, 2022	32.06	32.52	31.81	32.49	32.49	33,400
Mar 15, 2022	31.79	32.17	31.67	32.03	32.03	28,000
Mar 14, 2022	32.05	32.07	31.75	32.00	32.00	37,300
Mar 11, 2022	31.74	32.55	31.46	31.72	31.72	29,800
Mar 10, 2022	31.31	31.61	30.89	31.40	31.40	45,400
Mar 09, 2022	31.46	31.93	30.93	31.79	31.79	37,900
Mar 08, 2022	30.59	31.38	30.41	31.03	31.03	33,700
Mar 07, 2022	30.73	30.99	30.42	30.61	30.61	23,200
Mar 04, 2022	30.31	30.84	30.19	30.57	30.57	26,000
Mar 03, 2022	30.51	30.56	29.98	30.49	30.49	24,900
Mar 02, 2022	29.88	30.50	29.88	30.26	30.26	29,900
Mar 01, 2022	31.17	31.17	29.52	29.73	29.73	56,700
Feb 28, 2022	31.88	32.06	31.39	31.41	31.41	43,700
Feb 25, 2022	32.00	32.19	31.61	31.99	31.99	23,900
Feb 24, 2022	31.41	32.19	31.41	32.02	32.02	37,700
Feb 23, 2022	32.25	32.25	31.67	31.89	31.89	60,600
Feb 22, 2022	32.29	32.80	31.94	32.09	32.09	65,100
Feb 18, 2022	32.15	32.60	31.98	32.23	32.23	87,700
Feb 17, 2022	32.68	32.68	32.27	32.29	32.29	35,500
Feb 16, 2022	31.91	33.57	31.21	33.08	33.08	67,800
Feb 15, 2022	31.90	32.64	31.15	32.51	32.51	36,300
Feb 14, 2022	31.87	32.01	31.24	31.53	31.53	20,100
Feb 11, 2022	32.03	32.51	31.31	31.62	31.62	21,200
Feb 10, 2022	31.73	32.10	31.73	32.00	32.00	46,700
Feb 09, 2022	32.45	32.45	31.89	32.06	32.06	23,100
Feb 08, 2022	31.74	32.31	31.64	32.17	32.17	20,800
Feb 07, 2022	31.49	31.84	31.43	31.72	31.72	44,100
Feb 04, 2022	31.31	31.78	31.09	31.69	31.69	40,500
Feb 03, 2022	31.85	32.15	31.61	31.74	31.74	30,500
Feb 02, 2022	32.05	32.35	31.39	32.08	32.08	69,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.42-11.32(-0.29%)

Dow 3031,429.24-71.44(-0.23%)

Nasdaq11,551.47-56.15(-0.48%)

Russell 20001,762.25-3.48(-0.20%)

Crude Oil106.44-1.18(-1.10%)

Gold1,830.00-0.30(-0.02%)

Vishay Precision Group, Inc. (VPG)

S&P 500
3,900.42
-11.32(-0.29%)

Dow 30
31,429.24
-71.44(-0.23%)

Nasdaq
11,551.47
-56.15(-0.48%)

Russell 2000
1,762.25
-3.48(-0.20%)

Crude Oil
106.44
-1.18(-1.10%)

Gold
1,830.00
-0.30(-0.02%)