5 DAY PERFORMANCE
-52.65%
1 MONTH PERFORMANCE
-59.81%
3 MONTH PERFORMANCE
-30.18%
6 MONTH PERFORMANCE
-22.13%
YEAR-TO-DATE PERFORMANCE
+13.22%
1 YEAR PERFORMANCE
+60.26%
Vishay Precision Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $97.42 | $101.00 (3.67%) | $102.12 | $97.00 | 608.45 K | $1.34 B |
| 08/03/2026 | $90.00 | $91.60 (1.78%) | $95.09 | $88.00 | 395.55 K | $1.22 B |
| 07/31/2026 | $92.71 | $92.05 (-0.71%) | $93.99 | $89.56 | 477.44 K | $1.22 B |
| 07/30/2026 | $86.90 | $87.92 (1.17%) | $88.72 | $83.84 | 681.53 K | $1.17 B |
| 07/29/2026 | $90.51 | $81.26 (-10.22%) | $93.16 | $79.76 | 929.25 K | $1.08 B |
| 07/28/2026 | $98.09 | $91.88 (-6.33%) | $98.27 | $86.17 | 765.05 K | $1.22 B |
| 07/27/2026 | $104.82 | $102.31 (-2.39%) | $106.35 | $96.02 | 462.67 K | $1.36 B |
| 07/24/2026 | $109.92 | $104.44 (-4.99%) | $110.61 | $102.59 | 494.80 K | $1.39 B |
| 07/23/2026 | $108.00 | $110.54 (2.35%) | $111.13 | $106.89 | 326.25 K | $1.47 B |
| 07/22/2026 | $108.58 | $110.23 (1.52%) | $113.36 | $108.50 | 201.09 K | $1.47 B |
| 07/21/2026 | $107.75 | $112.42 (4.33%) | $112.67 | $104.77 | 305.70 K | $1.49 B |
| 07/20/2026 | $106.54 | $102.54 (-3.75%) | $107.88 | $101.09 | 266.32 K | $1.36 B |
| 07/17/2026 | $96.30 | $103.89 (7.88%) | $105.35 | $93.34 | 383.83 K | $1.38 B |
| 07/16/2026 | $102.91 | $100.66 (-2.19%) | $105.00 | $96.77 | 702.64 K | $1.34 B |
| 07/15/2026 | $113.47 | $107.56 (-5.21%) | $113.50 | $102.43 | 522.34 K | $1.43 B |
| 07/14/2026 | $110.45 | $110.87 (0.38%) | $111.96 | $107.88 | 284.65 K | $1.47 B |
| 07/13/2026 | $107.10 | $105.67 (-1.34%) | $110.50 | $103.87 | 503.24 K | $1.41 B |
| 07/10/2026 | $111.91 | $112.70 (0.71%) | $114.73 | $108.73 | 324.59 K | $1.50 B |
| 07/09/2026 | $113.50 | $113.49 (-0.01%) | $117.01 | $112.01 | 439.09 K | $1.51 B |
| 07/08/2026 | $106.90 | $107.95 (0.98%) | $112.29 | $105.79 | 512.02 K | $1.44 B |
| 07/07/2026 | $118.44 | $108.45 (-8.43%) | $118.44 | $106.50 | 721.10 K | $1.44 B |
| 07/06/2026 | $125.49 | $123.00 (-1.98%) | $130.48 | $122.17 | 683.63 K | $1.64 B |
| 07/02/2026 | $142.81 | $121.59 (-14.86%) | $143.94 | $119.48 | 913.00 K | $1.62 B |
| 07/01/2026 | $144.00 | $144.01 (0.01%) | $151.24 | $136.52 | 696.12 K | $1.91 B |
| 06/30/2026 | $147.70 | $149.91 (1.5%) | $151.78 | $143.39 | 949.33 K | $1.99 B |
| 06/29/2026 | $129.58 | $142.09 (9.65%) | $143.03 | $126.01 | 736.90 K | $1.89 B |
| 06/26/2026 | $130.75 | $127.82 (-2.24%) | $131.51 | $122.83 | 1.01 M | $1.70 B |
| 06/25/2026 | $138.27 | $134.02 (-3.07%) | $138.87 | $128.50 | 448.39 K | $1.78 B |
| 06/24/2026 | $133.56 | $133.39 (-0.13%) | $136.15 | $127.49 | 490.10 K | $1.77 B |
| 06/23/2026 | $132.88 | $134.17 (0.97%) | $137.59 | $127.45 | 427.43 K | $1.78 B |
| 06/22/2026 | $144.50 | $140.92 (-2.48%) | $145.90 | $134.87 | 448.28 K | $1.87 B |
| 06/18/2026 | $139.42 | $141.34 (1.38%) | $145.10 | $136.11 | 449.80 K | $1.88 B |
| 06/17/2026 | $141.95 | $133.45 (-5.99%) | $142.55 | $132.97 | 668.93 K | $1.77 B |
| 06/16/2026 | $147.96 | $138.44 (-6.43%) | $147.96 | $135.85 | 429.10 K | $1.84 B |
| 06/15/2026 | $146.66 | $146.03 (-0.43%) | $148.39 | $139.40 | 698.27 K | $1.94 B |
| 06/12/2026 | $141.42 | $139.52 (-1.34%) | $145.03 | $133.18 | 644.80 K | $1.86 B |
| 06/11/2026 | $123.00 | $141.70 (15.2%) | $142.22 | $123.00 | 861.94 K | $1.88 B |
| 06/10/2026 | $120.00 | $122.25 (1.88%) | $129.29 | $118.52 | 681.10 K | $1.63 B |
| 06/09/2026 | $123.82 | $122.66 (-0.94%) | $133.15 | $112.39 | 602.78 K | $1.63 B |
| 06/08/2026 | $123.22 | $119.96 (-2.65%) | $123.22 | $115.23 | 399.52 K | $1.60 B |
| 06/05/2026 | $124.00 | $117.51 (-5.23%) | $125.98 | $114.10 | 611.00 K | $1.56 B |
| 06/04/2026 | $125.27 | $128.24 (2.37%) | $135.00 | $118.83 | 779.70 K | $1.71 B |
| 06/03/2026 | $131.48 | $129.93 (-1.18%) | $134.33 | $126.99 | 360.30 K | $1.73 B |
| 06/02/2026 | $128.00 | $132.93 (3.85%) | $136.21 | $125.21 | 508.01 K | $1.77 B |
| 06/01/2026 | $125.00 | $126.24 (0.99%) | $129.72 | $119.46 | 548.80 K | $1.68 B |
| 05/29/2026 | $124.04 | $125.31 (1.02%) | $125.96 | $116.20 | 535.72 K | $1.67 B |
| 05/28/2026 | $125.00 | $125.25 (0.2%) | $129.57 | $116.62 | 595.38 K | $1.67 B |
| 05/27/2026 | $126.44 | $125.92 (-0.41%) | $131.68 | $118.31 | 952.68 K | $1.67 B |
| 05/26/2026 | $121.37 | $123.41 (1.68%) | $124.40 | $115.00 | 1.32 M | $1.64 B |
| 05/22/2026 | $104.89 | $113.76 (8.46%) | $114.11 | $104.08 | 625.10 K | $1.51 B |
| 05/21/2026 | $100.18 | $104.04 (3.85%) | $106.41 | $98.01 | 502.39 K | $1.38 B |
| 05/20/2026 | $100.07 | $100.71 (0.64%) | $100.73 | $93.13 | 509.73 K | $1.34 B |
| 05/19/2026 | $104.40 | $97.95 (-6.18%) | $104.40 | $90.01 | 1.08 M | $1.30 B |
| 05/18/2026 | $102.82 | $105.21 (2.32%) | $108.00 | $97.43 | 853.84 K | $1.40 B |
| 05/15/2026 | $95.70 | $97.32 (1.69%) | $100.75 | $92.79 | 618.20 K | $1.29 B |
| 05/14/2026 | $99.60 | $100.34 (0.74%) | $105.17 | $93.32 | 1.23 M | $1.33 B |
| 05/13/2026 | $92.37 | $99.60 (7.83%) | $104.50 | $91.85 | 1.45 M | $1.32 B |
| 05/12/2026 | $83.94 | $85.57 (1.94%) | $87.88 | $79.15 | 1.10 M | $1.14 B |
| 05/11/2026 | $67.67 | $66.60 (-1.58%) | $68.70 | $65.84 | 302.75 K | $885.58 M |
| 05/08/2026 | $63.92 | $67.24 (5.19%) | $68.86 | $63.45 | 635.60 K | $894.09 M |
| 05/07/2026 | $62.92 | $62.43 (-0.78%) | $63.64 | $60.77 | 254.36 K | $830.13 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.
