5 DAY PERFORMANCE
-20.09%
1 MONTH PERFORMANCE
-44.16%
3 MONTH PERFORMANCE
-40.74%
6 MONTH PERFORMANCE
-31.84%
YEAR-TO-DATE PERFORMANCE
+13.22%
1 YEAR PERFORMANCE
+20.78%
Vishay Precision Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $46.57 | $41.98 (-9.85%) | $46.57 | $41.00 | 384.61 K | |
| 11/04/2026 | $55.77 | $49.37 (-11.48%) | $55.83 | $48.05 | 795.94 K | $657.61 M |
| 11/03/2026 | $54.20 | $54.24 (0.07%) | $56.08 | $53.00 | 353.22 K | $722.48 M |
| 11/02/2026 | $55.15 | $51.99 (-5.73%) | $56.14 | $51.76 | 272.83 K | $692.51 M |
| 10/30/2026 | $55.45 | $54.55 (-1.62%) | $56.54 | $52.00 | 302.37 K | $726.06 M |
| 10/29/2026 | $59.74 | $59.16 (-0.97%) | $61.50 | $58.69 | 212.42 K | $787.42 M |
| 10/28/2026 | $60.78 | $60.71 (-0.12%) | $61.47 | $59.01 | 217.23 K | $808.05 M |
| 10/27/2026 | $55.39 | $58.98 (6.48%) | $59.14 | $55.09 | 278.28 K | $785.02 M |
| 10/26/2026 | $54.19 | $54.13 (-0.11%) | $55.54 | $52.18 | 470.01 K | $720.47 M |
| 10/23/2026 | $52.24 | $53.25 (1.93%) | $54.82 | $51.36 | 483.98 K | $708.76 M |
| 10/22/2026 | $60.96 | $52.69 (-13.57%) | $60.96 | $52.36 | 699.21 K | $701.30 M |
| 10/21/2026 | $63.78 | $64.15 (0.58%) | $64.74 | $62.91 | 195.47 K | $853.84 M |
| 10/20/2026 | $59.29 | $61.51 (3.74%) | $62.49 | $58.72 | 265.31 K | $818.70 M |
| 10/19/2026 | $62.84 | $60.75 (-3.33%) | $62.84 | $60.06 | 236.16 K | $808.58 M |
| 10/16/2026 | $63.75 | $60.40 (-5.25%) | $63.75 | $60.14 | 303.32 K | $803.92 M |
| 10/15/2026 | $60.70 | $64.06 (5.54%) | $64.52 | $58.51 | 461.91 K | $852.64 M |
| 10/14/2026 | $66.49 | $63.58 (-4.38%) | $66.49 | $62.11 | 344.83 K | $846.25 M |
| 10/13/2026 | $66.87 | $67.48 (0.91%) | $68.39 | $65.69 | 420.32 K | $898.16 M |
| 10/12/2026 | $72.04 | $69.20 (-3.94%) | $72.04 | $68.89 | 261.24 K | $921.05 M |
| 10/09/2026 | $73.41 | $72.63 (-1.06%) | $73.69 | $71.61 | 177.36 K | $966.71 M |
| 10/08/2026 | $73.67 | $72.25 (-1.93%) | $74.73 | $71.25 | 385.38 K | $961.65 M |
| 10/07/2026 | $75.80 | $75.34 (-0.61%) | $76.50 | $74.14 | 281.50 K | $1.00 B |
| 10/06/2026 | $78.62 | $77.91 (-0.9%) | $79.00 | $77.44 | 222.90 K | $1.04 B |
| 10/05/2026 | $78.79 | $78.06 (-0.93%) | $79.00 | $76.47 | 298.42 K | $1.04 B |
| 10/02/2026 | $77.34 | $79.07 (2.24%) | $80.24 | $77.19 | 380.95 K | $1.05 B |
| 10/01/2026 | $73.46 | $75.09 (2.22%) | $75.75 | $70.97 | 336.52 K | $999.45 M |
| 09/30/2026 | $72.49 | $72.74 (0.34%) | $72.91 | $70.25 | 366.60 K | $968.17 M |
| 09/29/2026 | $72.70 | $71.70 (-1.38%) | $73.18 | $70.72 | 237.14 K | $954.33 M |
| 09/28/2026 | $70.47 | $70.88 (0.58%) | $71.94 | $68.09 | 292.40 K | $943.41 M |
| 09/25/2026 | $69.80 | $71.63 (2.62%) | $73.30 | $69.44 | 472.22 K | $953.40 M |
| 09/24/2026 | $67.65 | $68.57 (1.36%) | $69.78 | $67.10 | 318.51 K | $912.67 M |
| 09/23/2026 | $69.24 | $69.83 (0.85%) | $69.90 | $66.83 | 251.01 K | $929.44 M |
| 09/22/2026 | $64.41 | $69.91 (8.54%) | $70.59 | $64.21 | 450.39 K | $930.50 M |
| 09/21/2026 | $64.60 | $64.95 (0.54%) | $65.34 | $63.26 | 375.63 K | $864.48 M |
| 09/18/2026 | $63.33 | $62.65 (-1.07%) | $63.61 | $61.66 | 328.71 K | $833.87 M |
| 09/17/2026 | $63.54 | $62.06 (-2.33%) | $64.25 | $62.00 | 269.96 K | $826.02 M |
| 09/16/2026 | $61.97 | $61.04 (-1.5%) | $62.81 | $60.31 | 253.15 K | $812.44 M |
| 09/15/2026 | $61.99 | $60.58 (-2.27%) | $62.71 | $59.47 | 273.36 K | $806.32 M |
| 09/14/2026 | $62.36 | $60.49 (-3%) | $62.68 | $60.12 | 377.54 K | $805.12 M |
| 09/11/2026 | $63.24 | $65.37 (3.37%) | $66.80 | $63.24 | 354.28 K | $870.07 M |
| 09/10/2026 | $61.85 | $61.72 (-0.21%) | $63.45 | $61.54 | 251.44 K | $821.49 M |
| 09/09/2026 | $64.35 | $63.26 (-1.69%) | $66.00 | $62.81 | 262.20 K | $841.99 M |
| 09/08/2026 | $63.74 | $64.68 (1.47%) | $65.92 | $63.46 | 408.72 K | $860.89 M |
| 09/04/2026 | $63.00 | $63.01 (0.02%) | $64.56 | $62.16 | 271.18 K | $838.66 M |
| 09/03/2026 | $60.93 | $62.76 (3%) | $63.00 | $59.37 | 340.32 K | $835.34 M |
| 09/02/2026 | $60.35 | $61.35 (1.66%) | $61.76 | $59.00 | 274.69 K | $816.57 M |
| 09/01/2026 | $60.07 | $60.45 (0.63%) | $61.27 | $59.73 | 337.48 K | $804.59 M |
| 08/31/2026 | $63.49 | $61.81 (-2.65%) | $63.53 | $60.09 | 547.79 K | $822.69 M |
| 08/28/2026 | $65.70 | $62.55 (-4.79%) | $66.68 | $62.27 | 285.18 K | $832.54 M |
| 08/27/2026 | $65.67 | $66.22 (0.84%) | $67.02 | $64.59 | 266.58 K | $881.39 M |
| 08/26/2026 | $65.29 | $64.06 (-1.88%) | $66.24 | $63.89 | 247.47 K | $852.64 M |
| 08/25/2026 | $68.40 | $64.45 (-5.77%) | $69.00 | $63.91 | 410.60 K | $857.83 M |
| 08/24/2026 | $65.00 | $66.16 (1.78%) | $66.49 | $63.50 | 727.44 K | $880.59 M |
| 08/21/2026 | $63.32 | $66.61 (5.2%) | $66.89 | $60.62 | 1.01 M | $886.58 M |
| 08/20/2026 | $62.86 | $62.26 (-0.95%) | $63.50 | $60.85 | 598.68 K | $828.68 M |
| 08/19/2026 | $67.94 | $63.13 (-7.08%) | $68.65 | $62.59 | 867.50 K | $840.26 M |
| 08/18/2026 | $72.85 | $67.79 (-6.95%) | $72.85 | $66.08 | 738.80 K | $902.28 M |
| 08/17/2026 | $75.00 | $76.23 (1.64%) | $76.58 | $73.71 | 951.44 K | $1.01 B |
| 08/14/2026 | $68.56 | $72.72 (6.07%) | $73.03 | $68.56 | 405.80 K | $967.90 M |
| 08/13/2026 | $69.60 | $68.13 (-2.11%) | $72.86 | $67.75 | 604.00 K | $906.81 M |
| 08/12/2026 | $70.89 | $70.13 (-1.07%) | $72.76 | $68.80 | 576.63 K | $933.43 M |
| 08/11/2026 | $65.40 | $67.14 (2.66%) | $68.98 | $64.93 | 618.51 K | $893.63 M |
| 08/10/2026 | $69.69 | $64.88 (-6.9%) | $70.79 | $64.37 | 672.74 K | $863.55 M |
| 08/07/2026 | $69.00 | $68.59 (-0.59%) | $71.27 | $66.30 | 683.50 K | $912.93 M |
| 08/06/2026 | $71.40 | $68.05 (-4.69%) | $73.30 | $67.67 | 1.04 M | $905.75 M |
| 08/05/2026 | $68.22 | $73.56 (7.83%) | $80.00 | $65.41 | 2.05 M | $979.08 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.
