5 DAY PERFORMANCE
-7.23%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
+9.40%
6 MONTH PERFORMANCE
+15.85%
YEAR-TO-DATE PERFORMANCE
+38.30%
1 YEAR PERFORMANCE
+38.42%
Vishay Precision Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.32 | $39.01 (4.53%) | $39.20 | $37.12 | 203.00 K | $518.01 M |
| 12/04/2025 | $36.33 | $37.32 (2.73%) | $37.76 | $36.33 | 96.50 K | $495.57 M |
| 12/03/2025 | $35.35 | $36.73 (3.9%) | $37.00 | $35.34 | 108.91 K | $487.74 M |
| 12/02/2025 | $34.63 | $34.99 (1.04%) | $35.40 | $34.37 | 91.10 K | $464.63 M |
| 12/01/2025 | $33.83 | $34.46 (1.86%) | $34.57 | $33.70 | 105.00 K | $457.59 M |
| 11/28/2025 | $34.13 | $34.14 (0.03%) | $34.77 | $33.74 | 41.81 K | $453.35 M |
| 11/26/2025 | $33.57 | $34.05 (1.43%) | $34.45 | $33.30 | 97.30 K | $452.15 M |
| 11/25/2025 | $32.84 | $33.66 (2.5%) | $34.61 | $32.22 | 85.20 K | $446.97 M |
| 11/24/2025 | $31.40 | $32.44 (3.31%) | $32.70 | $30.88 | 87.10 K | $430.77 M |
| 11/21/2025 | $29.34 | $31.13 (6.1%) | $31.69 | $29.14 | 154.24 K | $413.38 M |
| 11/20/2025 | $31.57 | $29.28 (-7.25%) | $32.52 | $29.08 | 188.75 K | $388.81 M |
| 11/19/2025 | $30.39 | $30.60 (0.69%) | $30.86 | $29.98 | 94.40 K | $406.34 M |
| 11/18/2025 | $30.00 | $30.29 (0.97%) | $30.76 | $29.96 | 139.98 K | $402.22 M |
| 11/17/2025 | $31.79 | $30.42 (-4.31%) | $31.86 | $30.37 | 95.40 K | $403.95 M |
| 11/14/2025 | $31.42 | $31.95 (1.69%) | $32.46 | $30.95 | 110.87 K | $424.26 M |
| 11/13/2025 | $33.42 | $32.05 (-4.1%) | $34.02 | $31.71 | 117.47 K | $425.59 M |
| 11/12/2025 | $33.49 | $33.55 (0.18%) | $33.82 | $33.00 | 78.40 K | $445.51 M |
| 11/11/2025 | $33.97 | $33.61 (-1.06%) | $35.28 | $33.21 | 118.64 K | $446.31 M |
| 11/10/2025 | $33.45 | $34.19 (2.21%) | $34.54 | $32.97 | 92.75 K | $454.01 M |
| 11/07/2025 | $32.99 | $32.96 (-0.09%) | $34.20 | $32.70 | 126.62 K | $437.68 M |
| 11/06/2025 | $36.22 | $33.11 (-8.59%) | $37.04 | $32.84 | 162.72 K | $439.67 M |
| 11/05/2025 | $35.48 | $36.09 (1.72%) | $36.73 | $33.99 | 205.91 K | $479.24 M |
| 11/04/2025 | $37.20 | $35.69 (-4.06%) | $37.77 | $34.18 | 214.00 K | $473.93 M |
| 11/03/2025 | $37.83 | $38.01 (0.48%) | $38.27 | $36.67 | 126.00 K | $504.73 M |
| 10/31/2025 | $38.10 | $37.46 (-1.68%) | $38.35 | $36.59 | 99.34 K | $497.43 M |
| 10/30/2025 | $37.87 | $38.33 (1.21%) | $38.90 | $37.67 | 184.28 K | $508.37 M |
| 10/29/2025 | $37.19 | $38.13 (2.53%) | $38.50 | $37.19 | 242.94 K | $505.72 M |
| 10/28/2025 | $35.95 | $37.07 (3.12%) | $37.30 | $35.51 | 148.81 K | $491.66 M |
| 10/27/2025 | $36.87 | $35.96 (-2.47%) | $36.95 | $35.88 | 100.30 K | $476.94 M |
| 10/24/2025 | $37.75 | $36.49 (-3.34%) | $37.97 | $36.36 | 131.13 K | $483.97 M |
| 10/23/2025 | $34.88 | $37.16 (6.54%) | $37.34 | $34.88 | 175.34 K | $492.85 M |
| 10/22/2025 | $35.30 | $34.83 (-1.33%) | $36.28 | $34.31 | 141.60 K | $461.95 M |
| 10/21/2025 | $36.75 | $35.55 (-3.27%) | $37.60 | $35.27 | 129.26 K | $471.50 M |
| 10/20/2025 | $35.31 | $36.86 (4.39%) | $37.31 | $35.04 | 208.40 K | $488.87 M |
| 10/17/2025 | $36.09 | $34.37 (-4.77%) | $36.49 | $34.32 | 132.10 K | $455.85 M |
| 10/16/2025 | $37.54 | $36.51 (-2.74%) | $38.01 | $36.10 | 200.83 K | $484.23 M |
| 10/15/2025 | $33.56 | $36.99 (10.22%) | $37.19 | $32.91 | 294.50 K | $490.60 M |
| 10/14/2025 | $32.17 | $33.17 (3.11%) | $33.44 | $32.17 | 111.84 K | $439.93 M |
| 10/13/2025 | $31.66 | $32.75 (3.44%) | $32.90 | $31.43 | 98.50 K | $434.36 M |
| 10/10/2025 | $32.85 | $30.75 (-6.39%) | $32.98 | $30.66 | 92.81 K | $407.84 M |
| 10/09/2025 | $32.00 | $32.85 (2.66%) | $32.89 | $31.74 | 62.60 K | $435.69 M |
| 10/08/2025 | $31.85 | $32.03 (0.57%) | $32.65 | $31.36 | 98.90 K | $424.81 M |
| 10/07/2025 | $31.93 | $31.66 (-0.85%) | $32.06 | $31.35 | 107.10 K | $419.91 M |
| 10/06/2025 | $32.78 | $32.08 (-2.14%) | $32.82 | $32.06 | 67.50 K | $425.48 M |
| 10/03/2025 | $32.82 | $32.40 (-1.28%) | $33.02 | $32.21 | 45.55 K | $429.72 M |
| 10/02/2025 | $32.75 | $32.48 (-0.82%) | $32.97 | $31.87 | 91.40 K | $430.78 M |
| 10/01/2025 | $31.63 | $32.73 (3.48%) | $32.95 | $31.29 | 102.30 K | $434.10 M |
| 09/30/2025 | $31.43 | $32.05 (1.97%) | $32.08 | $31.35 | 54.22 K | $425.08 M |
| 09/29/2025 | $32.38 | $31.73 (-2.01%) | $32.38 | $31.32 | 53.50 K | $420.83 M |
| 09/26/2025 | $31.99 | $32.19 (0.63%) | $32.29 | $30.56 | 56.73 K | $426.94 M |
| 09/25/2025 | $32.07 | $31.82 (-0.78%) | $32.21 | $31.68 | 85.10 K | $422.03 M |
| 09/24/2025 | $32.50 | $32.39 (-0.34%) | $32.61 | $31.88 | 85.10 K | $429.59 M |
| 09/23/2025 | $32.92 | $32.44 (-1.46%) | $33.26 | $32.14 | 90.70 K | $430.25 M |
| 09/22/2025 | $32.62 | $32.86 (0.74%) | $33.07 | $31.81 | 170.20 K | $435.82 M |
| 09/19/2025 | $33.29 | $32.92 (-1.11%) | $33.42 | $32.76 | 158.80 K | $436.62 M |
| 09/18/2025 | $32.58 | $33.17 (1.81%) | $33.81 | $32.58 | 106.20 K | $439.93 M |
| 09/17/2025 | $32.68 | $32.33 (-1.07%) | $33.14 | $32.01 | 108.90 K | $428.79 M |
| 09/16/2025 | $32.45 | $32.53 (0.25%) | $32.71 | $31.77 | 84.10 K | $431.45 M |
| 09/15/2025 | $31.59 | $32.62 (3.26%) | $32.93 | $31.18 | 144.51 K | $432.64 M |
| 09/12/2025 | $31.66 | $31.30 (-1.14%) | $31.66 | $30.87 | 94.90 K | $415.13 M |
| 09/11/2025 | $30.00 | $31.82 (6.07%) | $31.99 | $29.84 | 155.62 K | $422.03 M |
| 09/10/2025 | $29.73 | $29.79 (0.2%) | $30.47 | $28.71 | 83.73 K | $395.10 M |
| 09/09/2025 | $29.98 | $29.73 (-0.83%) | $30.13 | $29.12 | 92.43 K | $394.31 M |
| 09/08/2025 | $29.82 | $29.96 (0.47%) | $30.05 | $29.33 | 92.34 K | $397.36 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.
