-
5 DAY PERFORMANCE
-0.75% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
-14.56% -
6 MONTH PERFORMANCE
-26.54% -
YEAR-TO-DATE PERFORMANCE
-26.30% -
1 YEAR PERFORMANCE
-24.50%
Vishay Precision Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.21 | $25.01 (-0.79%) | $25.21 | $24.68 | 77,818 | $333.83 M |
| 10/03/2024 | $24.95 | $24.80 (-0.6%) | $25.52 | $24.54 | 43,900 | $331.03 M |
| 10/02/2024 | $25.00 | $25.30 (1.2%) | $25.63 | $24.90 | 97,700 | $337.70 M |
| 10/01/2024 | $25.62 | $25.00 (-2.42%) | $26.42 | $24.47 | 100,115 | $333.70 M |
| 09/30/2024 | $25.59 | $25.90 (1.21%) | $26.17 | $25.28 | 70,500 | $345.71 M |
| 09/27/2024 | $24.99 | $25.49 (2%) | $25.58 | $24.72 | 81,800 | $340.24 M |
| 09/26/2024 | $23.90 | $24.69 (3.31%) | $24.77 | $23.64 | 138,600 | $329.56 M |
| 09/25/2024 | $23.55 | $23.49 (-0.25%) | $23.74 | $23.29 | 64,143 | $313.54 M |
| 09/24/2024 | $23.99 | $23.56 (-1.79%) | $24.08 | $23.31 | 89,431 | $314.48 M |
| 09/23/2024 | $24.54 | $23.82 (-2.93%) | $24.70 | $23.80 | 51,732 | $317.95 M |
| 09/20/2024 | $24.69 | $24.25 (-1.78%) | $24.88 | $24.25 | 154,000 | $323.69 M |
| 09/19/2024 | $24.94 | $25.00 (0.24%) | $25.11 | $24.51 | 86,033 | $333.70 M |
| 09/18/2024 | $24.23 | $24.23 (0%) | $25.02 | $23.80 | 89,700 | $323.42 M |
| 09/17/2024 | $24.31 | $24.25 (-0.25%) | $25.12 | $24.17 | 154,627 | $323.69 M |
| 09/16/2024 | $24.55 | $23.96 (-2.4%) | $24.61 | $23.70 | 41,300 | $319.82 M |
| 09/13/2024 | $24.40 | $24.49 (0.37%) | $24.89 | $24.34 | 40,000 | $326.89 M |
| 09/12/2024 | $24.17 | $23.99 (-0.74%) | $24.30 | $23.80 | 37,328 | $320.22 M |
| 09/11/2024 | $24.08 | $23.87 (-0.87%) | $24.63 | $23.50 | 39,817 | $318.62 M |
| 09/10/2024 | $24.11 | $24.34 (0.95%) | $24.44 | $23.89 | 104,800 | $324.89 M |
| 09/09/2024 | $24.87 | $23.95 (-3.7%) | $24.94 | $23.89 | 72,000 | $319.68 M |
| 09/06/2024 | $25.47 | $24.93 (-2.12%) | $26.02 | $24.66 | 73,626 | $332.77 M |
| 09/05/2024 | $26.54 | $25.71 (-3.13%) | $26.84 | $25.21 | 133,200 | $343.18 M |
| 09/04/2024 | $26.50 | $26.65 (0.57%) | $26.84 | $26.36 | 52,500 | $355.72 M |
| 09/03/2024 | $27.53 | $26.69 (-3.05%) | $27.53 | $26.44 | 67,300 | $356.26 M |
| 08/30/2024 | $27.44 | $27.61 (0.62%) | $27.72 | $27.17 | 44,700 | $368.54 M |
| 08/29/2024 | $27.57 | $27.43 (-0.51%) | $27.94 | $27.32 | 33,708 | $366.14 M |
| 08/28/2024 | $27.15 | $27.21 (0.22%) | $27.45 | $26.74 | 52,538 | $363.20 M |
| 08/27/2024 | $28.13 | $27.28 (-3.02%) | $28.29 | $27.28 | 54,900 | $364.13 M |
| 08/26/2024 | $28.85 | $28.18 (-2.32%) | $29.05 | $27.99 | 48,800 | $376.15 M |
| 08/23/2024 | $27.27 | $28.53 (4.62%) | $28.60 | $26.80 | 104,800 | $380.82 M |
| 08/22/2024 | $27.70 | $27.21 (-1.77%) | $27.70 | $27.19 | 21,833 | $363.20 M |
| 08/21/2024 | $27.70 | $27.58 (-0.43%) | $27.81 | $27.38 | 48,100 | $368.14 M |
| 08/20/2024 | $27.72 | $27.53 (-0.69%) | $27.72 | $27.25 | 32,300 | $367.47 M |
| 08/19/2024 | $27.76 | $27.56 (-0.72%) | $27.89 | $27.44 | 38,745 | $367.87 M |
| 08/16/2024 | $27.73 | $27.90 (0.61%) | $28.08 | $27.50 | 34,500 | $372.41 M |
| 08/15/2024 | $27.58 | $27.82 (0.87%) | $28.08 | $27.46 | 34,105 | $371.34 M |
| 08/14/2024 | $27.42 | $26.96 (-1.68%) | $27.92 | $26.82 | 39,205 | $359.86 M |
| 08/13/2024 | $26.97 | $27.52 (2.04%) | $27.63 | $26.78 | 65,035 | $367.34 M |
| 08/12/2024 | $27.34 | $26.62 (-2.63%) | $27.34 | $26.49 | 70,839 | $355.32 M |
| 08/09/2024 | $27.24 | $26.95 (-1.06%) | $27.24 | $26.61 | 76,718 | $359.73 M |
| 08/08/2024 | $27.52 | $27.40 (-0.44%) | $27.84 | $26.93 | 57,807 | $365.74 M |
| 08/07/2024 | $28.87 | $26.96 (-6.62%) | $28.87 | $26.76 | 153,400 | $359.86 M |
| 08/06/2024 | $29.84 | $28.72 (-3.75%) | $31.20 | $28.43 | 190,000 | $383.35 M |
| 08/05/2024 | $30.27 | $31.42 (3.8%) | $31.44 | $30.27 | 184,232 | $419.39 M |
| 08/02/2024 | $32.28 | $31.91 (-1.15%) | $32.68 | $31.67 | 85,100 | $427.75 M |
| 08/01/2024 | $34.05 | $33.49 (-1.64%) | $34.05 | $32.62 | 78,900 | $448.93 M |
| 07/31/2024 | $33.73 | $34.29 (1.66%) | $35.11 | $33.19 | 76,300 | $459.66 M |
| 07/30/2024 | $34.04 | $33.56 (-1.41%) | $34.10 | $33.45 | 55,318 | $449.87 M |
| 07/29/2024 | $34.34 | $33.79 (-1.6%) | $34.38 | $33.53 | 42,400 | $452.95 M |
| 07/26/2024 | $34.39 | $34.33 (-0.17%) | $34.53 | $33.43 | 60,900 | $460.19 M |
| 07/25/2024 | $33.59 | $33.86 (0.8%) | $34.41 | $33.59 | 46,405 | $453.89 M |
| 07/24/2024 | $33.87 | $33.45 (-1.24%) | $34.58 | $33.45 | 44,327 | $448.40 M |
| 07/23/2024 | $33.22 | $34.08 (2.59%) | $34.27 | $33.22 | 75,947 | $456.84 M |
| 07/22/2024 | $32.44 | $33.42 (3.02%) | $33.47 | $31.94 | 75,486 | $448.00 M |
| 07/19/2024 | $33.28 | $32.22 (-3.19%) | $33.28 | $32.08 | 47,127 | $431.91 M |
| 07/18/2024 | $33.35 | $33.20 (-0.45%) | $33.94 | $32.87 | 43,253 | $445.05 M |
| 07/17/2024 | $33.70 | $33.65 (-0.15%) | $33.85 | $33.24 | 72,221 | $451.08 M |
| 07/16/2024 | $32.60 | $34.07 (4.51%) | $34.10 | $32.60 | 90,969 | $456.71 M |
| 07/15/2024 | $32.06 | $32.23 (0.53%) | $32.82 | $32.00 | 127,090 | $432.04 M |
| 07/12/2024 | $31.83 | $31.73 (-0.31%) | $32.12 | $31.57 | 56,351 | $425.34 M |
| 07/11/2024 | $30.33 | $31.41 (3.56%) | $31.63 | $30.33 | 75,660 | $421.05 M |
| 07/10/2024 | $29.39 | $29.58 (0.65%) | $29.59 | $28.76 | 58,596 | $396.52 M |
| 07/09/2024 | $29.28 | $29.11 (-0.58%) | $29.43 | $28.97 | 67,328 | $390.22 M |
| 07/08/2024 | $29.69 | $29.48 (-0.71%) | $30.11 | $29.45 | 45,955 | $395.18 M |