7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,912.55

+637.48

+0.82%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Nasdaq Real Time Price USD

Vishay Precision Group, Inc. (VPG)

54.55 -4.61 (-7.79%)

At close: October 30 at 4:00:03 PM EDT

54.25 -0.30 (-0.55%)

After hours: October 30 at 6:45:34 PM EDT

Trade VPG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	55.45	56.54	52.00	54.55	54.55	301,300
Oct 29, 2026	59.74	61.50	58.69	59.16	59.16	212,300
Oct 28, 2026	60.78	61.47	59.01	60.71	60.71	216,900
Oct 27, 2026	55.39	59.14	55.09	58.98	58.98	278,100
Oct 26, 2026	54.19	55.54	52.18	54.13	54.13	469,900
Oct 23, 2026	52.24	54.82	51.36	53.25	53.25	483,400
Oct 22, 2026	60.96	60.96	52.36	52.69	52.69	695,600
Oct 21, 2026	63.78	64.74	62.91	64.15	64.15	195,100
Oct 20, 2026	59.29	62.49	58.72	61.51	61.51	264,700
Oct 19, 2026	62.84	62.84	60.06	60.75	60.75	236,100
Oct 16, 2026	63.75	63.75	60.14	60.40	60.40	301,300
Oct 15, 2026	60.70	64.52	58.51	64.06	64.06	460,600
Oct 14, 2026	66.49	66.49	62.11	63.58	63.58	343,000
Oct 13, 2026	66.87	68.39	65.69	67.48	67.48	420,300
Oct 12, 2026	72.04	72.04	68.89	69.20	69.20	260,300
Oct 9, 2026	73.41	73.69	71.62	72.63	72.63	177,300
Oct 8, 2026	73.67	74.73	71.25	72.25	72.25	385,300
Oct 7, 2026	75.80	76.50	74.14	75.34	75.34	280,900
Oct 6, 2026	78.62	79.00	77.44	77.91	77.91	222,400
Oct 5, 2026	78.79	79.00	76.47	78.06	78.06	298,300
Oct 2, 2026	77.34	80.24	77.19	79.07	79.07	380,700
Oct 1, 2026	73.46	75.75	70.97	75.09	75.09	336,500
Sep 30, 2026	72.49	72.91	70.25	72.74	72.74	366,600
Sep 29, 2026	72.70	73.18	70.72	71.70	71.70	236,000
Sep 28, 2026	70.47	71.94	68.09	70.88	70.88	291,900
Sep 25, 2026	69.80	73.30	69.45	71.63	71.63	472,200
Sep 24, 2026	67.65	69.78	67.10	68.57	68.57	318,400
Sep 23, 2026	69.24	69.90	66.83	69.83	69.83	250,000
Sep 22, 2026	64.41	70.59	64.21	69.91	69.91	449,800
Sep 21, 2026	64.60	65.34	63.26	64.95	64.95	374,900
Sep 18, 2026	63.33	63.61	61.66	62.65	62.65	328,200
Sep 17, 2026	63.54	64.25	62.00	62.06	62.06	269,600
Sep 16, 2026	61.97	62.81	60.31	61.04	61.04	251,400
Sep 15, 2026	61.99	62.71	59.47	60.58	60.58	273,300
Sep 14, 2026	62.36	62.68	60.12	60.49	60.49	376,500
Sep 11, 2026	63.24	66.80	63.24	65.37	65.37	353,700
Sep 10, 2026	61.85	63.45	61.54	61.72	61.72	251,300
Sep 9, 2026	64.35	66.00	62.81	63.26	63.26	262,200
Sep 8, 2026	63.74	65.92	63.46	64.68	64.68	408,600
Sep 4, 2026	63.00	64.56	62.16	63.01	63.01	271,100
Sep 3, 2026	60.93	63.00	59.37	62.76	62.76	339,800
Sep 2, 2026	60.35	61.76	59.00	61.35	61.35	274,300
Sep 1, 2026	60.07	61.27	59.73	60.45	60.45	337,200
Aug 31, 2026	63.49	63.53	60.09	61.81	61.81	547,600
Aug 28, 2026	65.70	66.68	62.27	62.55	62.55	284,900
Aug 27, 2026	65.67	67.02	64.59	66.22	66.22	265,300
Aug 26, 2026	65.29	66.24	63.89	64.06	64.06	246,700
Aug 25, 2026	68.40	69.00	63.91	64.45	64.45	410,100
Aug 24, 2026	65.00	66.49	63.50	66.16	66.16	725,400
Aug 21, 2026	63.32	66.89	60.62	66.61	66.61	1,005,800
Aug 20, 2026	62.86	63.50	60.85	62.26	62.26	598,600
Aug 19, 2026	67.94	68.65	62.59	63.13	63.13	867,500
Aug 18, 2026	72.85	72.85	66.08	67.79	67.79	738,800
Aug 17, 2026	75.00	76.58	73.71	76.23	76.23	951,400
Aug 14, 2026	68.56	73.03	68.56	72.72	72.72	405,800
Aug 13, 2026	69.60	72.86	67.75	68.13	68.13	604,000
Aug 12, 2026	70.89	72.76	68.80	70.13	70.13	576,600
Aug 11, 2026	65.40	68.98	64.93	67.14	67.14	618,200
Aug 10, 2026	69.70	70.79	64.37	64.88	64.88	672,700
Aug 7, 2026	69.00	71.27	66.30	68.59	68.59	683,500
Aug 6, 2026	71.40	73.30	67.67	68.05	68.05	1,042,800
Aug 5, 2026	68.22	80.00	65.41	73.56	73.56	2,048,900
Aug 4, 2026	97.42	102.12	97.00	101.00	101.00	608,400
Aug 3, 2026	90.00	95.09	88.00	91.60	91.60	395,300
Jul 31, 2026	92.71	93.99	89.56	92.05	92.05	477,000
Jul 30, 2026	86.90	88.72	83.84	87.92	87.92	681,200
Jul 29, 2026	90.51	93.16	79.76	81.26	81.26	928,300
Jul 28, 2026	98.09	98.27	86.17	91.88	91.88	763,100
Jul 27, 2026	104.82	106.35	96.02	102.31	102.31	461,800
Jul 24, 2026	109.92	110.61	102.59	104.44	104.44	494,800
Jul 23, 2026	108.00	111.13	106.89	110.54	110.54	326,100
Jul 22, 2026	108.58	113.36	108.50	110.23	110.23	201,000
Jul 21, 2026	107.75	112.67	104.77	112.42	112.42	305,700
Jul 20, 2026	106.54	107.88	101.09	102.54	102.54	266,300
Jul 17, 2026	96.30	105.35	93.34	103.89	103.89	383,800
Jul 16, 2026	102.91	105.00	96.77	100.66	100.66	702,600
Jul 15, 2026	113.47	113.50	102.43	107.56	107.56	522,300
Jul 14, 2026	110.45	111.96	107.88	110.87	110.87	284,400
Jul 13, 2026	107.10	110.50	103.87	105.67	105.67	503,200
Jul 10, 2026	111.91	114.73	108.73	112.70	112.70	324,400
Jul 9, 2026	113.50	117.01	112.01	113.49	113.49	438,700
Jul 8, 2026	106.90	112.29	105.79	107.95	107.95	512,000
Jul 7, 2026	118.44	118.44	106.50	108.45	108.45	721,100
Jul 6, 2026	125.49	130.48	122.17	123.00	123.00	683,600
Jul 2, 2026	142.81	143.94	119.48	121.59	121.59	909,000
Jul 1, 2026	144.00	151.24	136.52	144.01	144.01	696,100
Jun 30, 2026	147.70	151.78	143.39	149.91	149.91	949,300
Jun 29, 2026	129.58	143.03	126.01	142.09	142.09	736,900
Jun 26, 2026	130.75	131.51	122.83	127.82	127.82	1,008,000
Jun 25, 2026	138.27	138.87	128.50	134.02	134.02	447,900
Jun 24, 2026	133.56	136.15	127.49	133.39	133.39	490,100
Jun 23, 2026	132.88	137.59	127.45	134.17	134.17	427,400
Jun 22, 2026	144.50	145.90	134.87	140.92	140.92	448,100
Jun 18, 2026	139.42	145.10	136.11	141.34	141.34	449,800
Jun 17, 2026	141.95	142.55	132.97	133.45	133.45	668,800
Jun 16, 2026	147.96	147.96	135.85	138.44	138.44	429,100
Jun 15, 2026	146.66	148.39	139.40	146.03	146.03	697,700
Jun 12, 2026	141.42	145.03	133.18	139.52	139.52	644,500
Jun 11, 2026	123.00	142.22	123.00	141.70	141.70	861,900
Jun 10, 2026	120.00	129.29	118.52	122.25	122.25	681,100
Jun 9, 2026	123.82	133.15	112.39	122.66	122.66	602,500
Jun 8, 2026	123.22	123.22	115.23	119.96	119.96	399,100
Jun 5, 2026	124.00	125.98	114.10	117.51	117.51	611,000
Jun 4, 2026	125.27	135.00	118.83	128.24	128.24	779,400
Jun 3, 2026	131.48	134.33	126.99	129.93	129.93	360,300
Jun 2, 2026	128.00	136.21	125.21	132.93	132.93	508,000
Jun 1, 2026	125.00	129.72	119.46	126.24	126.24	548,800
May 29, 2026	124.04	125.96	116.20	125.31	125.31	535,400
May 28, 2026	125.00	129.57	116.62	125.25	125.25	594,400
May 27, 2026	126.44	131.68	118.31	125.92	125.92	952,300
May 26, 2026	121.37	124.40	115.00	123.41	123.41	1,314,900
May 22, 2026	104.89	114.11	104.08	113.76	113.76	621,600
May 21, 2026	100.18	106.41	98.01	104.04	104.04	502,200
May 20, 2026	100.07	100.73	93.13	100.71	100.71	509,700
May 19, 2026	104.40	104.40	90.01	97.95	97.95	1,083,200
May 18, 2026	102.82	108.00	97.43	105.21	105.21	853,800
May 15, 2026	95.70	100.75	92.79	97.32	97.32	618,200
May 14, 2026	99.60	105.17	93.32	100.34	100.34	1,225,700
May 13, 2026	92.37	104.50	91.85	99.60	99.60	1,453,400
May 12, 2026	83.94	87.88	79.15	85.57	85.57	1,104,300
May 11, 2026	67.67	68.70	65.84	66.60	66.60	302,600
May 8, 2026	63.92	68.86	63.45	67.24	67.24	635,600
May 7, 2026	62.92	63.64	60.77	62.43	62.43	254,100
May 6, 2026	64.69	66.12	62.06	63.57	63.57	338,900
May 5, 2026	60.51	65.52	60.51	63.95	63.95	310,900
May 4, 2026	60.64	61.83	59.09	60.03	60.03	181,700
May 1, 2026	59.95	60.68	58.74	60.22	60.22	159,900
Apr 30, 2026	57.35	61.94	57.28	60.42	60.42	283,200
Apr 29, 2026	57.78	57.80	55.20	56.27	56.27	254,000
Apr 28, 2026	57.33	57.93	56.40	57.21	57.21	212,500
Apr 27, 2026	60.75	61.18	57.00	58.58	58.58	227,600
Apr 24, 2026	58.54	61.46	57.73	60.62	60.62	290,700
Apr 23, 2026	57.30	59.91	56.01	57.79	57.79	314,200
Apr 22, 2026	55.61	57.79	54.85	57.31	57.31	464,600
Apr 21, 2026	53.24	56.70	52.77	54.42	54.42	484,000
Apr 20, 2026	53.43	54.39	52.81	53.16	53.16	165,700
Apr 17, 2026	52.37	54.10	52.00	53.22	53.22	157,000
Apr 16, 2026	50.51	51.71	50.51	51.38	51.38	85,700
Apr 15, 2026	51.46	51.62	49.91	50.80	50.80	107,400
Apr 14, 2026	52.16	53.04	51.59	51.80	51.80	122,500
Apr 13, 2026	49.70	52.76	49.70	51.96	51.96	240,000
Apr 10, 2026	49.85	50.13	48.88	49.90	49.90	212,200
Apr 9, 2026	48.90	49.62	47.94	49.23	49.23	154,000
Apr 8, 2026	49.93	51.00	48.11	49.08	49.08	149,600
Apr 7, 2026	45.73	46.87	44.37	46.73	46.73	174,300
Apr 6, 2026	45.66	46.68	44.80	46.12	46.12	177,100
Apr 2, 2026	42.18	45.34	42.18	44.77	44.77	194,200
Apr 1, 2026	44.39	45.62	43.84	43.97	43.97	135,500
Mar 31, 2026	41.75	43.56	41.40	43.42	43.42	190,300
Mar 30, 2026	42.16	42.19	40.33	40.68	40.68	242,900
Mar 27, 2026	41.52	42.02	39.75	41.55	41.55	469,200
Mar 26, 2026	44.19	45.49	42.32	42.52	42.52	262,300
Mar 25, 2026	43.29	47.51	43.29	45.50	45.50	694,000
Mar 24, 2026	41.92	43.59	41.72	42.77	42.77	106,100
Mar 23, 2026	39.66	42.56	39.66	42.15	42.15	129,800
Mar 20, 2026	42.67	43.08	40.26	40.64	40.64	207,300
Mar 19, 2026	40.06	43.70	39.16	43.29	43.29	282,100
Mar 18, 2026	40.53	42.26	39.79	41.10	41.10	235,000
Mar 17, 2026	41.32	41.53	39.74	40.82	40.82	239,700
Mar 16, 2026	42.11	42.59	40.61	41.16	41.16	218,400
Mar 13, 2026	42.34	42.59	40.21	41.01	41.01	286,500
Mar 12, 2026	43.14	43.52	41.60	41.71	41.71	219,800
Mar 11, 2026	44.07	46.08	43.73	43.88	43.88	166,400
Mar 10, 2026	43.87	46.33	43.87	44.54	44.54	142,100
Mar 9, 2026	42.24	43.72	41.00	43.57	43.57	137,200
Mar 6, 2026	43.07	44.47	42.15	43.46	43.46	169,300
Mar 5, 2026	46.23	47.40	44.08	44.99	44.99	117,800
Mar 4, 2026	48.53	48.53	46.47	46.98	46.98	129,700
Mar 3, 2026	47.00	48.30	43.31	47.58	47.58	161,100
Mar 2, 2026	45.12	49.72	44.24	49.22	49.22	307,100
Feb 27, 2026	46.36	46.36	44.77	46.07	46.07	234,800
Feb 26, 2026	48.20	48.20	45.18	47.26	47.26	161,500
Feb 25, 2026	47.47	48.43	46.56	48.31	48.31	139,300
Feb 24, 2026	47.73	48.59	46.45	46.79	46.79	150,100
Feb 23, 2026	47.57	47.57	45.52	46.81	46.81	237,900
Feb 20, 2026	46.03	48.48	45.45	47.85	47.85	238,900
Feb 19, 2026	45.38	46.93	44.59	46.91	46.91	189,900
Feb 18, 2026	45.70	47.70	45.51	46.03	46.03	239,800
Feb 17, 2026	44.16	46.42	44.01	45.41	45.41	268,900
Feb 13, 2026	46.66	47.49	44.08	44.20	44.20	505,600
Feb 12, 2026	47.26	48.80	45.27	46.68	46.68	580,800
Feb 11, 2026	47.76	51.18	44.23	46.43	46.43	1,080,200
Feb 10, 2026	55.25	56.25	52.95	53.59	53.59	475,000
Feb 9, 2026	55.42	56.25	53.60	55.07	55.07	410,400
Feb 6, 2026	52.86	56.14	52.76	55.98	55.98	406,300
Feb 5, 2026	51.57	53.39	51.28	52.04	52.04	340,300
Feb 4, 2026	53.11	55.81	52.10	53.90	53.90	604,100
Feb 3, 2026	52.10	54.61	51.20	52.82	52.82	501,300
Feb 2, 2026	49.43	53.90	49.39	50.64	50.64	594,500
Jan 30, 2026	50.90	51.55	49.78	50.08	50.08	601,600
Jan 29, 2026	48.50	50.55	47.99	50.38	50.38	910,600
Jan 28, 2026	45.51	45.83	43.25	44.37	44.37	330,100
Jan 27, 2026	43.15	45.10	43.00	44.98	44.98	349,500
Jan 26, 2026	43.00	44.36	42.76	42.95	42.95	239,500
Jan 23, 2026	47.65	47.65	43.80	44.14	44.14	371,800
Jan 22, 2026	49.82	50.50	47.26	47.79	47.79	604,700
Jan 21, 2026	45.00	49.88	44.50	46.81	46.81	996,100
Jan 20, 2026	42.46	45.98	42.15	43.72	43.72	606,700
Jan 16, 2026	43.76	44.45	42.56	43.61	43.61	144,000
Jan 15, 2026	42.30	44.40	42.30	43.70	43.70	183,800
Jan 14, 2026	41.50	42.29	40.74	41.83	41.83	131,100
Jan 13, 2026	41.73	42.30	40.85	41.51	41.51	123,500
Jan 12, 2026	41.28	41.87	40.54	41.55	41.55	86,400
Jan 9, 2026	40.38	42.03	40.12	41.67	41.67	166,600
Jan 8, 2026	39.68	40.81	39.26	40.38	40.38	92,100
Jan 7, 2026	41.30	41.65	39.60	40.03	40.03	197,700
Jan 6, 2026	38.93	41.38	38.51	41.34	41.34	214,800
Jan 5, 2026	39.46	40.60	39.17	39.34	39.34	191,400
Jan 2, 2026	38.80	39.50	38.25	39.28	39.28	260,900
Dec 31, 2025	39.22	39.22	37.67	38.50	38.50	273,100
Dec 30, 2025	39.22	39.73	38.66	38.93	38.93	158,700
Dec 29, 2025	39.51	39.81	38.75	39.19	39.19	159,800
Dec 26, 2025	39.33	39.78	38.78	39.69	39.69	115,600
Dec 24, 2025	39.11	40.32	38.99	39.47	39.47	66,600
Dec 23, 2025	38.59	39.58	38.13	39.37	39.37	91,900
Dec 22, 2025	39.16	39.50	38.45	38.73	38.73	101,700
Dec 19, 2025	37.94	38.86	37.55	38.76	38.76	131,700
Dec 18, 2025	39.65	39.65	38.05	38.20	38.20	92,800
Dec 17, 2025	38.52	39.28	37.64	38.05	38.05	143,000
Dec 16, 2025	37.97	39.03	37.97	38.57	38.57	110,000
Dec 15, 2025	38.21	38.62	37.59	38.06	38.06	135,700
Dec 12, 2025	39.22	39.86	37.89	37.92	37.92	143,800
Dec 11, 2025	38.20	39.44	37.44	38.99	38.99	178,500
Dec 10, 2025	37.03	39.23	37.03	38.34	38.34	137,600
Dec 9, 2025	37.29	38.14	36.36	36.78	36.78	96,600
Dec 8, 2025	39.10	39.10	37.76	37.89	37.89	176,900
Dec 5, 2025	37.32	39.20	37.12	39.01	39.01	203,000
Dec 4, 2025	36.33	37.76	36.33	37.32	37.32	96,500
Dec 3, 2025	35.35	37.00	35.34	36.73	36.73	108,800
Dec 2, 2025	34.63	35.40	34.37	34.99	34.99	91,100
Dec 1, 2025	33.83	34.57	33.70	34.46	34.46	105,000
Nov 28, 2025	34.13	34.77	33.74	34.14	34.14	41,800
Nov 26, 2025	33.57	34.45	33.30	34.05	34.05	97,300
Nov 25, 2025	32.84	34.61	32.22	33.66	33.66	85,200
Nov 24, 2025	31.40	32.70	30.88	32.44	32.44	87,100
Nov 21, 2025	29.34	31.69	29.14	31.13	31.13	154,200
Nov 20, 2025	31.57	32.52	29.08	29.28	29.28	188,700
Nov 19, 2025	30.39	30.86	29.98	30.60	30.60	94,400
Nov 18, 2025	30.00	30.76	29.96	30.29	30.29	139,800
Nov 17, 2025	31.79	31.86	30.37	30.42	30.42	95,400
Nov 14, 2025	31.42	32.46	30.95	31.95	31.95	110,700
Nov 13, 2025	33.42	34.02	31.71	32.05	32.05	117,400
Nov 12, 2025	33.49	33.82	33.00	33.55	33.55	78,400
Nov 11, 2025	33.97	35.29	33.21	33.61	33.61	118,600
Nov 10, 2025	33.45	34.54	32.97	34.19	34.19	92,700
Nov 7, 2025	32.99	34.20	32.70	32.96	32.96	126,600
Nov 6, 2025	36.22	37.04	32.84	33.11	33.11	162,700
Nov 5, 2025	35.48	36.73	33.99	36.09	36.09	205,900
Nov 4, 2025	37.20	37.77	34.18	35.69	35.69	214,000
Nov 3, 2025	37.83	38.27	36.67	38.01	38.01	126,000
Oct 31, 2025	38.10	38.35	36.59	37.46	37.46	99,300

Mobilize your Website

View Site in Mobile | Classic

Share by: