Vishay Precision Group Inc (VPG) Historical Stock Data
33.38 ↑0.38 (1.15%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VPG is down -0.03% a day on average. There have been 15 days where Vishay Precision Group Inc closed green and 15 days where VPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 33.25 | 33.38 | ↑$0.13 (0.39%) | 33.09 | 34.13 | 89.29K |
| 2024-04-30 | 33.81 | 33.00 | ↓$0.81 (-2.40%) | 32.97 | 33.81 | 79.82K |
| 2024-04-29 | 33.70 | 33.86 | ↑$0.16 (0.47%) | 33.70 | 34.06 | 45.17K |
| 2024-04-26 | 33.60 | 33.41 | ↓$0.19 (-0.57%) | 33.15 | 33.86 | 47.89K |
| 2024-04-25 | 33.10 | 33.36 | ↑$0.26 (0.79%) | 33.09 | 33.59 | 40.78K |
| 2024-04-24 | 33.15 | 33.22 | ↑$0.07 (0.21%) | 32.98 | 33.54 | 39.72K |
| 2024-04-23 | 33.33 | 33.25 | ↓$0.08 (-0.24%) | 33.24 | 33.79 | 37.71K |
| 2024-04-22 | 33.55 | 33.41 | ↓$0.14 (-0.42%) | 33.29 | 33.90 | 37.74K |
| 2024-04-19 | 32.91 | 33.27 | ↑$0.36 (1.09%) | 32.91 | 33.56 | 42.06K |
| 2024-04-18 | 32.75 | 33.07 | ↑$0.32 (0.98%) | 32.55 | 33.33 | 56.30K |
| 2024-04-17 | 33.83 | 32.78 | ↓$1.05 (-3.10%) | 32.76 | 33.88 | 34.57K |
| 2024-04-16 | 33.13 | 33.53 | ↑$0.40 (1.21%) | 32.29 | 33.79 | 41.66K |
| 2024-04-15 | 33.10 | 33.18 | ↑$0.08 (0.24%) | 32.63 | 33.56 | 103.19K |
| 2024-04-12 | 33.71 | 33.02 | ↓$0.69 (-2.05%) | 32.92 | 33.78 | 30.58K |
| 2024-04-11 | 33.67 | 33.78 | ↑$0.11 (0.33%) | 33.52 | 34.01 | 37.52K |
| 2024-04-10 | 33.93 | 33.56 | ↓$0.37 (-1.09%) | 33.20 | 34.12 | 44.62K |
| 2024-04-09 | 34.47 | 34.76 | ↑$0.29 (0.84%) | 34.33 | 34.77 | 22.81K |
| 2024-04-08 | 34.40 | 34.38 | ↓$0.02 (-0.06%) | 34.37 | 34.82 | 20.46K |
| 2024-04-05 | 34.35 | 34.18 | ↓$0.17 (-0.49%) | 33.95 | 34.46 | 23.79K |
| 2024-04-04 | 35.26 | 34.61 | ↓$0.65 (-1.84%) | 34.43 | 35.26 | 38.81K |
| 2024-04-03 | 34.29 | 34.86 | ↑$0.57 (1.66%) | 34.29 | 35.24 | 41.03K |
| 2024-04-02 | 34.84 | 34.63 | ↓$0.21 (-0.60%) | 34.32 | 35.33 | 44.94K |
| 2024-04-01 | 35.52 | 35.25 | ↓$0.27 (-0.76%) | 35.04 | 35.52 | 19.59K |
| 2024-03-28 | 34.74 | 35.33 | ↑$0.59 (1.70%) | 34.66 | 35.39 | 69.15K |
| 2024-03-27 | 34.02 | 34.82 | ↑$0.80 (2.35%) | 34.02 | 34.93 | 29.35K |
| 2024-03-26 | 33.92 | 33.82 | ↓$0.10 (-0.29%) | 33.70 | 34.80 | 43.58K |
| 2024-03-25 | 34.67 | 33.86 | ↓$0.81 (-2.34%) | 33.75 | 34.73 | 39.25K |
| 2024-03-22 | 34.83 | 34.44 | ↓$0.39 (-1.12%) | 34.37 | 34.89 | 33.18K |
| 2024-03-21 | 34.15 | 34.70 | ↑$0.55 (1.61%) | 34.15 | 34.98 | 52.21K |
| 2024-03-20 | 33.31 | 34.20 | ↑$0.89 (2.67%) | 33.28 | 34.34 | 34K |
Create an account or log in to view more rows.
$VPG every dip gets bought up.
$VPG great sale!!!! Buy buy buy
$VPG almost time for the running
$VPG not worrying
$VPG not worrying
$VPG nice!!!
$VPG COME ON!!! Ugh!
$VPG I’ll be buying more if this dips!
$VPG free to hold
$VPG It’s that TIME!! To Double down!