Vishay Precision Group Inc (VPG) Historical Stock Data
39.01 ↑1.69 (4.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VPG is up 0.18% a day on average. There have been 20 days where Vishay Precision Group Inc closed green and 10 days where VPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 37.32 | 39.01 | ↑$1.69 (4.53%) | 37.12 | 39.20 | 202.99K |
| 2025-12-04 | 36.33 | 37.32 | ↑$0.99 (2.73%) | 36.33 | 37.76 | 96.47K |
| 2025-12-03 | 35.35 | 36.73 | ↑$1.38 (3.90%) | 35.34 | 37.00 | 92.65K |
| 2025-12-02 | 34.63 | 34.99 | ↑$0.36 (1.04%) | 34.37 | 35.40 | 80.41K |
| 2025-12-01 | 33.83 | 34.46 | ↑$0.63 (1.86%) | 33.70 | 34.57 | 96.45K |
| 2025-11-28 | 34.13 | 34.14 | ↑$0.01 (0.03%) | 33.74 | 34.77 | 41.77K |
| 2025-11-26 | 33.57 | 34.05 | ↑$0.48 (1.43%) | 33.30 | 34.45 | 85.87K |
| 2025-11-25 | 32.84 | 33.66 | ↑$0.82 (2.50%) | 32.22 | 34.61 | 85.17K |
| 2025-11-24 | 31.40 | 32.44 | ↑$1.04 (3.31%) | 30.88 | 32.70 | 76.33K |
| 2025-11-21 | 29.34 | 31.13 | ↑$1.79 (6.10%) | 29.14 | 31.69 | 132.06K |
| 2025-11-20 | 31.57 | 29.28 | ↓$2.29 (-7.25%) | 29.08 | 32.52 | 188.72K |
| 2025-11-19 | 30.39 | 30.60 | ↑$0.21 (0.69%) | 29.98 | 30.85 | 94.19K |
| 2025-11-18 | 30.00 | 30.29 | ↑$0.29 (0.97%) | 29.97 | 30.76 | 116.26K |
| 2025-11-17 | 31.79 | 30.42 | ↓$1.37 (-4.31%) | 30.37 | 31.86 | 74.82K |
| 2025-11-14 | 31.42 | 31.95 | ↑$0.53 (1.69%) | 30.95 | 32.46 | 99.75K |
| 2025-11-13 | 33.42 | 32.05 | ↓$1.37 (-4.10%) | 31.71 | 34.02 | 104.08K |
| 2025-11-12 | 33.49 | 33.55 | ↑$0.06 (0.18%) | 33.00 | 33.81 | 68.08K |
| 2025-11-11 | 33.97 | 33.61 | ↓$0.36 (-1.06%) | 33.21 | 35.29 | 108.67K |
| 2025-11-10 | 33.45 | 34.19 | ↑$0.74 (2.21%) | 32.97 | 34.54 | 81.52K |
| 2025-11-07 | 32.99 | 32.96 | ↓$0.03 (-0.09%) | 32.70 | 34.20 | 113.57K |
| 2025-11-06 | 36.22 | 33.11 | ↓$3.11 (-8.59%) | 32.84 | 37.04 | 146.61K |
| 2025-11-05 | 35.48 | 36.09 | ↑$0.61 (1.72%) | 33.99 | 36.34 | 205.91K |
| 2025-11-04 | 37.20 | 35.69 | ↓$1.51 (-4.06%) | 34.18 | 37.77 | 200.02K |
| 2025-11-03 | 37.83 | 38.01 | ↑$0.18 (0.48%) | 36.84 | 38.27 | 100.27K |
| 2025-10-31 | 38.10 | 37.46 | ↓$0.64 (-1.68%) | 36.59 | 38.35 | 83.54K |
| 2025-10-30 | 37.87 | 38.33 | ↑$0.46 (1.21%) | 37.67 | 38.83 | 184.19K |
| 2025-10-29 | 37.19 | 38.13 | ↑$0.94 (2.53%) | 37.19 | 38.49 | 242.84K |
| 2025-10-28 | 35.95 | 37.07 | ↑$1.12 (3.12%) | 35.53 | 37.30 | 148.81K |
| 2025-10-27 | 36.87 | 35.96 | ↓$0.91 (-2.47%) | 35.88 | 36.95 | 96.55K |
| 2025-10-24 | 37.75 | 36.49 | ↓$1.26 (-3.34%) | 36.36 | 37.97 | 130.32K |
Create an account or log in to view more rows.
$VPG oh my!
$VPG nearing a decent swing entry point
$VPG we finna be at the top yo
$VPG why is this not moving lol
$VPG we back boys
$VPG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$VPG ready to explode
$VPG time to run
$VPG Fuk the 1% even though i feel like the 1%
$VPG She's gettin' ready to...