-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
-1.23% -
3 MONTH PERFORMANCE
-15.22% -
6 MONTH PERFORMANCE
-25.81% -
YEAR-TO-DATE PERFORMANCE
-31.82% -
1 YEAR PERFORMANCE
-19.06%
Vishay Precision Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $23.43 | $23.20 (-0.98%) | $23.65 | $22.98 | 84,630 | $307.49 M |
| 11/06/2024 | $23.38 | $23.23 (-0.64%) | $24.29 | $23.02 | 235,600 | $307.89 M |
| 11/05/2024 | $22.61 | $22.20 (-1.81%) | $23.21 | $21.56 | 281,800 | $294.24 M |
| 11/04/2024 | $23.35 | $23.61 (1.11%) | $24.11 | $23.35 | 82,500 | $312.93 M |
| 11/01/2024 | $23.32 | $23.51 (0.81%) | $23.73 | $23.23 | 64,139 | $311.60 M |
| 10/31/2024 | $24.01 | $23.21 (-3.33%) | $24.01 | $23.16 | 97,900 | $309.81 M |
| 10/30/2024 | $24.15 | $23.94 (-0.87%) | $24.39 | $23.87 | 76,400 | $319.55 M |
| 10/29/2024 | $23.50 | $24.18 (2.89%) | $24.38 | $23.34 | 83,300 | $322.75 M |
| 10/28/2024 | $23.50 | $23.69 (0.81%) | $23.99 | $23.49 | 79,900 | $316.21 M |
| 10/25/2024 | $23.48 | $23.18 (-1.28%) | $23.68 | $23.18 | 40,509 | $309.41 M |
| 10/24/2024 | $23.77 | $23.38 (-1.64%) | $24.03 | $23.30 | 40,600 | $312.08 M |
| 10/23/2024 | $23.23 | $23.49 (1.12%) | $23.67 | $22.79 | 186,410 | $313.54 M |
| 10/22/2024 | $23.52 | $23.31 (-0.89%) | $23.70 | $23.16 | 56,619 | $311.14 M |
| 10/21/2024 | $23.93 | $23.78 (-0.63%) | $24.27 | $23.48 | 90,341 | $317.42 M |
| 10/18/2024 | $24.76 | $23.99 (-3.11%) | $24.86 | $23.96 | 62,200 | $320.22 M |
| 10/17/2024 | $24.95 | $24.76 (-0.76%) | $24.95 | $24.45 | 75,809 | $330.50 M |
| 10/16/2024 | $24.94 | $24.74 (-0.8%) | $25.21 | $24.61 | 88,136 | $330.23 M |
| 10/15/2024 | $24.64 | $24.65 (0.04%) | $25.09 | $24.56 | 57,226 | $329.03 M |
| 10/14/2024 | $24.66 | $24.56 (-0.41%) | $24.67 | $23.96 | 43,900 | $327.83 M |
| 10/11/2024 | $23.74 | $24.83 (4.59%) | $24.87 | $23.74 | 77,205 | $331.43 M |
| 10/10/2024 | $23.51 | $23.86 (1.49%) | $23.95 | $23.35 | 34,122 | $318.48 M |
| 10/09/2024 | $23.60 | $23.80 (0.85%) | $23.88 | $23.20 | 80,910 | $317.68 M |
| 10/08/2024 | $24.18 | $23.52 (-2.73%) | $24.22 | $23.50 | 38,644 | $313.94 M |
| 10/07/2024 | $24.88 | $24.21 (-2.69%) | $24.88 | $23.99 | 57,200 | $323.16 M |
| 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 |