Closing price on 10/27/2023
|
|
Open |
14.10 |
High |
14.20 |
Low |
13.25 |
Volume |
1,354,600 |
Split-adjusted Price |
13.14 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2023
|
-0.40 / -2.82%
|
14.10
|
14.20
|
13.25
|
13.80
|
13.64
|
13.14
|
1,354,600
|
|
10/26/2023
|
-1.05 / -6.89%
|
14.90
|
15.05
|
14.20
|
14.20
|
14.29
|
13.52
|
897,200
|
|
10/25/2023
|
-0.30 / -1.93%
|
15.55
|
15.75
|
15.25
|
15.25
|
15.42
|
14.52
|
737,500
|
|
10/24/2023
|
+0.35 / +2.30%
|
15.05
|
15.55
|
14.90
|
15.55
|
15.18
|
14.81
|
623,000
|
|
10/23/2023
|
-0.50 / -3.18%
|
15.70
|
15.85
|
15.10
|
15.20
|
15.42
|
14.48
|
741,900
|
|
10/20/2023
|
+0.40 / +2.61%
|
15.10
|
15.80
|
14.50
|
15.70
|
15.02
|
14.95
|
2,113,000
|
|
10/19/2023
|
-1.15 / -6.99%
|
16.45
|
16.65
|
15.30
|
15.30
|
15.50
|
14.57
|
2,804,000
|
|
10/18/2023
|
-1.15 / -6.53%
|
17.65
|
17.65
|
16.40
|
16.45
|
16.97
|
15.67
|
1,808,100
|
|
10/17/2023
|
-0.60 / -3.30%
|
18.25
|
18.30
|
17.60
|
17.60
|
17.93
|
16.76
|
1,218,200
|
|
10/16/2023
|
-0.50 / -2.67%
|
18.70
|
18.80
|
18.15
|
18.20
|
18.37
|
17.33
|
1,143,800
|
|
10/13/2023
|
+0.10 / +0.54%
|
18.40
|
18.75
|
17.90
|
18.70
|
18.26
|
17.81
|
1,905,100
|
|
10/12/2023
|
-0.25 / -1.33%
|
18.95
|
19.00
|
18.50
|
18.60
|
18.77
|
17.71
|
1,356,700
|
|
10/11/2023
|
+0.65 / +3.57%
|
18.30
|
18.85
|
18.00
|
18.85
|
18.34
|
17.95
|
1,525,000
|
|
10/10/2023
|
+0.25 / +1.39%
|
18.20
|
18.45
|
17.95
|
18.20
|
18.15
|
17.33
|
1,454,000
|
|
10/9/2023
|
+0.30 / +1.70%
|
17.65
|
17.95
|
17.40
|
17.95
|
17.75
|
17.10
|
960,700
|
|
10/6/2023
|
+0.05 / +0.28%
|
17.50
|
17.75
|
16.85
|
17.65
|
17.28
|
16.81
|
1,702,600
|
|
10/5/2023
|
-0.35 / -1.95%
|
18.30
|
18.35
|
17.50
|
17.60
|
17.84
|
16.76
|
2,034,600
|
|
10/4/2023
|
+0.45 / +2.57%
|
17.05
|
18.20
|
16.85
|
17.95
|
17.51
|
17.10
|
2,198,100
|
|
10/3/2023
|
-0.80 / -4.37%
|
18.20
|
18.20
|
17.05
|
17.50
|
17.51
|
16.67
|
2,840,600
|
|
10/2/2023
|
-0.20 / -1.08%
|
18.50
|
19.00
|
18.25
|
18.30
|
18.60
|
17.43
|
1,476,900
|
|
9/29/2023
|
+0.25 / +1.37%
|
18.35
|
18.60
|
18.10
|
18.50
|
18.32
|
17.62
|
1,798,400
|
|
9/28/2023
|
-0.20 / -1.08%
|
18.10
|
18.40
|
17.60
|
18.25
|
17.94
|
17.38
|
1,844,700
|
|
9/27/2023
|
+0.10 / +0.54%
|
18.00
|
18.45
|
17.40
|
18.45
|
17.79
|
17.57
|
2,619,700
|
|
9/26/2023
|
-1.35 / -6.85%
|
19.00
|
19.55
|
18.35
|
18.35
|
18.78
|
17.48
|
3,193,700
|
|
9/25/2023
|
-1.45 / -6.86%
|
21.20
|
21.20
|
19.70
|
19.70
|
20.21
|
18.76
|
2,534,100
|
|
9/22/2023
|
-0.95 / -4.30%
|
21.60
|
21.70
|
20.60
|
21.15
|
21.03
|
20.14
|
3,035,700
|
|
9/21/2023
|
+0.25 / +1.14%
|
21.85
|
22.60
|
21.65
|
22.10
|
22.19
|
21.05
|
3,925,800
|
|
9/20/2023
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.40
|
21.85
|
21.68
|
20.81
|
1,869,600
|
|
9/19/2023
|
+0.65 / +3.11%
|
20.90
|
21.55
|
20.30
|
21.55
|
20.78
|
20.52
|
2,180,000
|
|
9/18/2023
|
-0.35 / -1.65%
|
21.30
|
21.45
|
20.50
|
20.90
|
20.96
|
19.90
|
1,914,600
|
|
|
|