Vishay Precision Group, Inc. (VPG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.41

+0.05

(+0.15%)

At close: 04:00PM EDT

33.41

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	33.60	33.86	33.15	33.41	33.41	48,800
25 Apr 2024	33.10	33.59	33.09	33.36	33.36	40,800
24 Apr 2024	33.15	33.54	32.98	33.22	33.22	47,600
23 Apr 2024	33.33	33.80	33.24	33.25	33.25	37,700
22 Apr 2024	33.55	33.90	33.29	33.41	33.41	38,900
19 Apr 2024	32.91	33.56	32.91	33.27	33.27	42,100
18 Apr 2024	32.75	33.33	32.55	33.07	33.07	62,000
17 Apr 2024	33.83	33.88	32.76	32.78	32.78	34,600
16 Apr 2024	33.13	33.79	32.29	33.53	33.53	41,700
15 Apr 2024	33.10	33.56	32.63	33.18	33.18	103,200
12 Apr 2024	33.71	33.78	32.92	33.02	33.02	31,600
11 Apr 2024	33.67	34.01	33.52	33.78	33.78	37,500
10 Apr 2024	33.93	34.13	33.18	33.56	33.56	44,600
09 Apr 2024	34.47	34.84	34.17	34.76	34.76	22,800
08 Apr 2024	34.40	34.82	34.37	34.38	34.38	21,800
05 Apr 2024	34.35	34.48	33.95	34.18	34.18	23,800
04 Apr 2024	35.26	35.26	34.43	34.61	34.61	41,300
03 Apr 2024	34.29	35.24	34.29	34.86	34.86	41,000
02 Apr 2024	34.84	35.33	34.27	34.63	34.63	45,000
01 Apr 2024	35.52	35.52	35.03	35.25	35.25	19,600
28 Mar 2024	34.74	35.39	34.66	35.33	35.33	69,200
27 Mar 2024	34.02	34.93	34.02	34.82	34.82	31,800
26 Mar 2024	33.92	34.80	33.70	33.82	33.82	44,700
25 Mar 2024	34.67	34.73	33.74	33.86	33.86	39,200
22 Mar 2024	34.83	34.89	34.37	34.44	34.44	33,200
21 Mar 2024	34.15	34.98	34.15	34.70	34.70	52,200
20 Mar 2024	33.31	34.34	33.24	34.20	34.20	34,000
19 Mar 2024	33.04	33.26	32.90	33.23	33.23	35,500
18 Mar 2024	33.42	33.63	33.13	33.14	33.14	56,500
15 Mar 2024	33.98	34.16	33.40	33.47	33.47	129,600
14 Mar 2024	34.51	34.60	34.00	34.18	34.18	32,900
13 Mar 2024	34.81	35.10	34.65	34.76	34.76	34,400
12 Mar 2024	34.78	35.04	34.41	34.98	34.98	31,900
11 Mar 2024	35.07	35.07	34.60	34.95	34.95	27,900
08 Mar 2024	35.35	35.54	34.83	35.14	35.14	33,000
07 Mar 2024	34.96	35.06	34.63	34.96	34.96	33,700
06 Mar 2024	34.53	35.03	34.38	34.70	34.70	59,900
05 Mar 2024	34.34	35.02	33.83	34.13	34.13	42,400
04 Mar 2024	35.41	35.47	34.56	34.61	34.61	33,800
01 Mar 2024	34.80	35.47	34.68	35.35	35.35	63,900
29 Feb 2024	34.58	34.77	34.35	34.55	34.55	98,300
28 Feb 2024	34.14	34.63	34.08	34.08	34.08	62,400
27 Feb 2024	34.69	35.40	34.49	34.51	34.51	69,800
26 Feb 2024	33.86	34.77	33.86	34.69	34.69	39,900
23 Feb 2024	33.67	34.14	33.49	34.09	34.09	35,400
22 Feb 2024	33.82	34.02	33.33	33.54	33.54	56,300
21 Feb 2024	34.18	34.18	33.46	33.89	33.89	48,300
20 Feb 2024	34.41	34.59	33.89	34.06	34.06	51,100
16 Feb 2024	35.15	35.55	34.73	34.73	34.73	82,100
15 Feb 2024	35.40	35.98	34.37	35.58	35.58	134,500
14 Feb 2024	33.99	35.62	32.36	35.38	35.38	132,700
13 Feb 2024	32.00	32.75	31.76	31.86	31.86	134,000
12 Feb 2024	32.27	33.02	32.27	32.76	32.76	59,300
09 Feb 2024	31.78	32.43	31.78	32.19	32.19	64,500
08 Feb 2024	31.44	32.08	31.44	31.85	31.85	56,900
07 Feb 2024	31.59	31.88	31.40	31.52	31.52	53,100
06 Feb 2024	31.48	31.83	31.39	31.66	31.66	26,100
05 Feb 2024	31.51	31.60	31.15	31.45	31.45	33,600
02 Feb 2024	32.18	32.31	31.83	31.86	31.86	45,000
01 Feb 2024	32.00	32.74	31.97	32.69	32.69	47,500
31 Jan 2024	32.36	32.47	31.45	31.88	31.88	94,000
30 Jan 2024	31.87	32.70	31.87	32.60	32.60	47,400
29 Jan 2024	32.80	32.80	31.74	31.90	31.90	93,900
26 Jan 2024	32.98	33.06	32.50	33.00	33.00	51,400
25 Jan 2024	32.90	32.93	32.47	32.82	32.82	38,400
24 Jan 2024	32.01	32.74	31.61	32.50	32.50	93,300
23 Jan 2024	32.05	32.05	31.52	31.73	31.73	49,600
22 Jan 2024	31.23	31.78	31.23	31.76	31.76	38,200
19 Jan 2024	30.94	31.02	30.52	30.96	30.96	35,000
18 Jan 2024	31.07	31.32	30.48	30.69	30.69	42,700
17 Jan 2024	30.11	31.01	30.01	30.85	30.85	59,100
16 Jan 2024	31.02	31.11	30.43	30.49	30.49	54,000
12 Jan 2024	31.56	32.01	31.29	31.40	31.40	48,500
11 Jan 2024	31.03	31.27	30.85	31.15	31.15	53,100
10 Jan 2024	30.76	31.27	30.76	31.24	31.24	48,200
09 Jan 2024	31.15	31.39	30.91	30.94	30.94	33,800
08 Jan 2024	31.40	31.62	31.29	31.50	31.50	42,400
05 Jan 2024	31.49	31.84	31.39	31.42	31.42	63,200
04 Jan 2024	32.51	32.51	31.74	31.78	31.78	56,900
03 Jan 2024	32.77	33.04	32.38	32.38	32.38	82,600
02 Jan 2024	33.80	33.80	33.01	33.01	33.01	55,700
29 Dec 2023	33.79	34.50	33.79	34.07	34.07	94,100
28 Dec 2023	33.30	33.77	33.30	33.62	33.62	60,900
27 Dec 2023	33.53	33.60	33.30	33.46	33.46	44,700
26 Dec 2023	33.22	33.60	33.22	33.45	33.45	31,000
22 Dec 2023	33.18	33.73	33.18	33.22	33.22	48,400
21 Dec 2023	32.86	33.09	32.59	32.98	32.98	85,000
20 Dec 2023	32.10	32.98	31.92	32.45	32.45	90,600
19 Dec 2023	31.60	32.48	31.56	32.26	32.26	58,400
18 Dec 2023	31.57	31.79	31.15	31.54	31.54	68,700
15 Dec 2023	32.20	32.45	31.07	31.38	31.38	177,100
14 Dec 2023	31.99	32.42	31.53	32.16	32.16	193,000
13 Dec 2023	30.62	31.47	30.26	31.45	31.45	170,200
12 Dec 2023	30.85	31.08	30.54	30.74	30.74	57,800
11 Dec 2023	30.80	31.12	30.80	31.03	31.03	113,300
08 Dec 2023	30.63	31.08	30.52	30.74	30.74	100,200
07 Dec 2023	30.69	30.78	30.38	30.77	30.77	72,300
06 Dec 2023	30.60	30.70	30.40	30.48	30.48	70,900
05 Dec 2023	31.14	31.77	30.40	30.40	30.40	39,000
04 Dec 2023	30.86	31.27	30.84	31.11	31.11	112,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,929.32-1,091.07(-1.11%)

Vishay Precision Group, Inc. (VPG)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,929.32
-1,091.07(-1.11%)