Vishay Precision Group, Inc. Common Stock (VPG)

54.24
+2.25 (4.33%)
NYSE · Last Trade: Nov 3rd, 4:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202655.1556.1451.7651.99272,81151.99
10/30/202655.4556.5452.0054.55302,37054.55
10/29/202659.7461.5058.6959.16212,42259.16
10/28/202660.7861.4759.0160.71216,89060.71
10/27/202655.3959.1455.0958.98278,25358.98
10/26/202654.1955.5452.1854.13469,91254.13
10/23/202652.2454.8251.3653.25483,98153.25
10/22/202660.9660.9652.3552.69699,04452.69
10/21/202663.7864.7362.9164.15195,45064.15
10/20/202659.2962.4958.7261.51265,19761.51
10/19/202662.8462.8460.0660.75236,15660.75
10/16/202663.7563.7560.1460.40303,31960.40
10/15/202660.7064.5258.5164.06461,06664.06
10/14/202666.4966.4962.1163.58343,66463.58
10/13/202666.8768.3965.6967.48420,31267.48
10/12/202672.0472.0468.8969.20261,10869.20
10/09/202673.4173.6971.6172.63177,35972.63
10/08/202673.6774.7371.2572.25385,36772.25
10/07/202675.8076.5074.1475.34280,96775.34
10/06/202678.6279.0077.4477.91222,85377.91
10/05/202678.7979.0076.4778.06298,40578.06
10/02/202677.3480.2477.1979.07380,95379.07
10/01/202673.4675.7570.9775.09336,49275.09
9/30/202672.4972.9170.2572.74366,58372.74
9/29/202672.7073.1870.7271.70237,13271.70
9/28/202670.4771.9468.0970.88292,18670.88
9/25/202669.8073.3069.4471.63472,21671.63
9/24/202667.6569.7867.1068.57318,48868.57
9/23/202669.2469.9066.8369.83250,99469.83
9/22/202664.4170.5964.2069.91450,30769.91
9/21/202664.6065.3463.2664.95375,59564.95
9/18/202663.3363.6161.6662.65328,70962.65
9/17/202663.5464.2562.0062.06269,95262.06
9/16/202661.9762.8160.3061.04251,62561.04
9/15/202661.9962.7159.4760.58273,35060.58
9/14/202662.3662.6860.1260.49377,27260.49
9/11/202663.2466.8063.2465.37354,28565.37
9/10/202661.8563.4561.5461.72251,41661.72
9/09/202664.3566.0062.8163.26262,18663.26
9/08/202663.7465.9263.4664.68408,61564.68
9/04/202663.0064.5662.1663.01271,18563.01
9/03/202660.9363.0059.3762.76340,29862.76
9/02/202660.3561.7659.0061.35274,38661.35
9/01/202660.0761.2759.7360.45337,44960.45
8/31/202663.4963.5360.0961.81547,83961.81
8/28/202665.7066.6862.2762.55285,17862.55
8/27/202665.6767.0264.5966.22266,56366.22
8/26/202665.2966.2463.8964.06247,05664.06
8/25/202668.4069.0063.9164.45410,20264.45
8/24/202665.0066.4963.5066.16725,42566.16
8/21/202663.3266.8960.6266.611,006,35666.61
8/20/202662.8663.5060.8462.26598,63762.26
8/19/202667.9468.6562.5963.13866,37963.13
8/18/202672.8572.8566.0867.79738,03367.79
8/17/202675.0076.5873.7176.23951,31676.23
8/14/202668.5673.0368.5672.72405,79372.72
8/13/202669.6072.8667.7568.13603,75268.13
8/12/202670.8972.7668.8070.13576,57970.13
8/11/202665.3968.9864.9367.14618,47067.14
8/10/202669.6970.7964.3764.88671,87064.88
8/07/202669.0071.2766.3068.59683,48168.59
8/06/202671.4073.3067.6768.051,042,04968.05
8/05/202668.2280.0065.4173.562,047,28673.56
8/04/202697.42102.1297.00101.00607,183101.00