5 DAY PERFORMANCE
+6.31%
1 MONTH PERFORMANCE
-5.14%
3 MONTH PERFORMANCE
-0.67%
6 MONTH PERFORMANCE
-3.63%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
-32.11%
Vishay Precision Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.26 | $22.07 (-0.85%) | $22.45 | $21.53 | 91,405 | $292.18 M |
| 03/11/2025 | $22.25 | $22.12 (-0.58%) | $22.54 | $21.93 | 91,133 | $292.85 M |
| 03/10/2025 | $22.08 | $22.07 (-0.05%) | $22.46 | $21.06 | 116,900 | $292.18 M |
| 03/07/2025 | $21.97 | $22.20 (1.05%) | $22.48 | $21.96 | 62,100 | $293.91 M |
| 03/06/2025 | $21.49 | $21.92 (2%) | $21.98 | $21.21 | 90,700 | $290.20 M |
| 03/05/2025 | $21.40 | $21.60 (0.93%) | $21.70 | $20.97 | 76,200 | $285.96 M |
| 03/04/2025 | $21.71 | $21.32 (-1.8%) | $21.88 | $20.99 | 98,900 | $282.26 M |
| 03/03/2025 | $23.66 | $21.98 (-7.1%) | $23.66 | $21.84 | 61,913 | $290.99 M |
| 02/28/2025 | $23.43 | $23.54 (0.47%) | $23.75 | $23.13 | 54,013 | $311.65 M |
| 02/27/2025 | $24.12 | $23.78 (-1.41%) | $24.23 | $23.30 | 50,200 | $314.82 M |
| 02/26/2025 | $24.39 | $24.34 (-0.21%) | $24.47 | $23.78 | 94,600 | $322.24 M |
| 02/25/2025 | $24.67 | $24.42 (-1.01%) | $24.99 | $24.24 | 50,900 | $323.30 M |
| 02/24/2025 | $25.31 | $24.76 (-2.17%) | $25.58 | $24.74 | 69,300 | $327.80 M |
| 02/21/2025 | $26.45 | $25.30 (-4.35%) | $26.62 | $25.19 | 65,130 | $334.95 M |
| 02/20/2025 | $26.58 | $26.10 (-1.81%) | $27.01 | $25.93 | 106,000 | $345.54 M |
| 02/19/2025 | $26.09 | $26.64 (2.11%) | $27.01 | $25.72 | 108,129 | $352.69 M |
| 02/18/2025 | $25.09 | $26.49 (5.58%) | $26.98 | $25.09 | 133,100 | $350.70 M |
| 02/14/2025 | $24.92 | $25.02 (0.4%) | $25.02 | $24.40 | 126,425 | $331.24 M |
| 02/13/2025 | $24.21 | $24.88 (2.77%) | $25.35 | $23.32 | 148,900 | $329.39 M |
| 02/12/2025 | $21.19 | $23.02 (8.64%) | $23.15 | $21.19 | 180,818 | $304.76 M |
| 02/11/2025 | $23.23 | $24.02 (3.4%) | $24.03 | $23.23 | 80,827 | $318.00 M |
| 02/10/2025 | $23.71 | $23.55 (-0.67%) | $23.71 | $23.41 | 62,029 | $311.78 M |
| 02/07/2025 | $24.11 | $23.60 (-2.12%) | $24.25 | $23.28 | 97,100 | $312.79 M |
| 02/06/2025 | $23.84 | $23.93 (0.38%) | $24.07 | $23.66 | 71,100 | $317.17 M |
| 02/05/2025 | $23.09 | $23.82 (3.16%) | $23.85 | $22.92 | 104,634 | $315.71 M |
| 02/04/2025 | $22.79 | $23.00 (0.92%) | $23.13 | $22.68 | 61,900 | $304.84 M |
| 02/03/2025 | $22.82 | $22.98 (0.7%) | $23.17 | $22.39 | 101,631 | $304.58 M |
| 01/31/2025 | $23.53 | $23.30 (-0.98%) | $23.69 | $22.90 | 138,700 | $308.82 M |
| 01/30/2025 | $22.90 | $23.49 (2.58%) | $23.58 | $22.63 | 139,300 | $311.34 M |
| 01/29/2025 | $22.81 | $22.75 (-0.26%) | $22.94 | $22.40 | 42,300 | $301.53 M |
| 01/28/2025 | $22.68 | $22.81 (0.57%) | $22.97 | $22.55 | 52,100 | $302.32 M |
| 01/27/2025 | $23.43 | $22.71 (-3.07%) | $23.65 | $22.53 | 59,213 | $301.00 M |
| 01/24/2025 | $23.49 | $23.49 (0%) | $23.77 | $23.26 | 41,025 | $311.34 M |
| 01/23/2025 | $23.00 | $23.41 (1.78%) | $23.59 | $22.89 | 56,600 | $310.28 M |
| 01/22/2025 | $23.50 | $23.30 (-0.85%) | $23.77 | $23.18 | 123,218 | $308.82 M |
| 01/21/2025 | $23.02 | $23.58 (2.43%) | $23.84 | $22.93 | 100,538 | $312.53 M |
| 01/17/2025 | $23.54 | $22.73 (-3.44%) | $23.63 | $22.64 | 73,200 | $301.26 M |
| 01/16/2025 | $23.23 | $23.33 (0.43%) | $23.48 | $23.01 | 44,143 | $309.22 M |
| 01/15/2025 | $23.24 | $23.33 (0.39%) | $23.52 | $23.06 | 54,074 | $309.22 M |
| 01/14/2025 | $22.55 | $22.64 (0.4%) | $23.08 | $22.41 | 51,140 | $300.07 M |
| 01/13/2025 | $22.00 | $22.45 (2.05%) | $22.59 | $22.00 | 76,818 | $297.55 M |
| 01/10/2025 | $22.35 | $22.28 (-0.31%) | $22.51 | $21.97 | 99,300 | $295.30 M |
| 01/08/2025 | $22.62 | $22.72 (0.44%) | $22.89 | $22.19 | 51,644 | $301.13 M |
| 01/07/2025 | $23.54 | $22.71 (-3.53%) | $23.80 | $22.67 | 100,926 | $301.00 M |
| 01/06/2025 | $23.50 | $23.60 (0.43%) | $24.40 | $23.50 | 58,728 | $312.79 M |
| 01/03/2025 | $23.49 | $23.41 (-0.34%) | $23.87 | $23.11 | 82,322 | $310.28 M |
| 01/02/2025 | $23.51 | $23.25 (-1.11%) | $24.07 | $22.96 | 113,800 | $308.16 M |
| 12/31/2024 | $23.54 | $23.47 (-0.3%) | $24.22 | $23.40 | 62,710 | $311.07 M |
| 12/30/2024 | $23.20 | $23.23 (0.13%) | $23.65 | $22.62 | 58,515 | $307.89 M |
| 12/27/2024 | $23.76 | $23.34 (-1.77%) | $24.26 | $23.19 | 75,932 | $309.35 M |
| 12/26/2024 | $23.18 | $23.88 (3.02%) | $23.94 | $23.18 | 126,137 | $316.51 M |
| 12/24/2024 | $23.01 | $23.06 (0.22%) | $23.28 | $22.85 | 27,700 | $305.64 M |
| 12/23/2024 | $22.94 | $22.89 (-0.22%) | $23.26 | $22.74 | 49,600 | $303.38 M |
| 12/20/2024 | $22.82 | $23.15 (1.45%) | $23.78 | $22.82 | 182,542 | $306.83 M |
| 12/19/2024 | $23.39 | $23.08 (-1.33%) | $23.88 | $22.98 | 85,204 | $305.90 M |
| 12/18/2024 | $24.03 | $23.20 (-3.45%) | $24.48 | $22.83 | 120,000 | $307.49 M |
| 12/17/2024 | $24.00 | $23.82 (-0.75%) | $24.23 | $23.75 | 110,314 | $315.71 M |
| 12/16/2024 | $23.70 | $24.21 (2.15%) | $24.39 | $23.70 | 62,006 | $320.88 M |
| 12/13/2024 | $24.50 | $23.76 (-3.02%) | $24.57 | $23.68 | 65,713 | $314.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
