Stockscreener 앱 받기
72.72
6.74%
4.59
Vishay Precision Group Inc 주식 (VPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $73.03 | $68.56 | $4.47 | 400,588.0 | +6.74% |
| 2026-08-13 | $72.86 | $67.75 | $5.11 | 602,815.0 | -2.85% |
| 2026-08-12 | $72.76 | $68.80 | $3.96 | 575,670.0 | +4.45% |
| 2026-08-11 | $68.98 | $64.93 | $4.05 | 618,167.0 | +3.48% |
| 2026-08-10 | $70.79 | $64.37 | $6.42 | 670,594.0 | -5.41% |
| 2026-08-07 | $71.27 | $66.30 | $4.97 | 681,378.0 | +0.79% |
| 2026-08-06 | $73.30 | $67.67 | $5.63 | 1,039,492.0 | -7.49% |
| 2026-08-05 | $80.00 | $65.41 | $14.59 | 2,041,351.0 | -27.17% |
| 2026-08-04 | $102.1 | $97.00 | $5.12 | 606,060.0 | +10.26% |
| 2026-08-03 | $95.09 | $88.00 | $7.09 | 394,637.0 | -0.40% |
| 2026-07-31 | $93.99 | $89.56 | $4.43 | 430,832.0 | +4.61% |
| 2026-07-30 | $88.72 | $83.84 | $4.88 | 679,169.0 | +8.20% |
| 2026-07-29 | $93.16 | $79.76 | $13.40 | 926,945.0 | -11.56% |
| 2026-07-28 | $98.27 | $86.17 | $12.10 | 762,128.0 | -10.19% |
| 2026-07-27 | $106.3 | $96.02 | $10.33 | 461,727.0 | -2.04% |
| 2026-07-24 | $110.6 | $102.6 | $8.02 | 493,375.0 | -5.52% |
| 2026-07-23 | $111.1 | $106.9 | $4.24 | 325,745.0 | +0.28% |
| 2026-07-22 | $113.4 | $108.5 | $4.86 | 199,522.0 | -1.95% |
| 2026-07-21 | $112.7 | $104.8 | $7.90 | 304,717.0 | +9.64% |
| 2026-07-20 | $107.9 | $101.1 | $6.79 | 266,224.0 | -1.30% |
| 2026-07-17 | $105.3 | $93.34 | $12.01 | 383,124.0 | +3.21% |
| 2026-07-16 | $105.0 | $96.77 | $8.23 | 701,854.0 | -6.42% |
Vishay Precision Group Inc 주식 (VPG) 연도별 가격 이력
이 심층 분석에서는 Vishay Precision Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vishay Precision Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $102.1 | $64.37 | $37.75 | 8,031,340.0 | -20.93% |
| 2026-07 | $151.2 | $79.76 | $71.48 | 11,517,258.0 | -38.65% |
| 2026-06 | $151.8 | $112.4 | $39.39 | 12,721,798.0 | +19.63% |
| 2026-05 | $131.7 | $58.74 | $72.94 | 13,481,726.0 | +107.40% |
| 2026-04 | $61.94 | $42.18 | $19.76 | 4,599,135.0 | +39.15% |
| 2026-03 | $49.72 | $39.16 | $10.56 | 5,110,559.0 | -5.75% |
| 2026-02 | $56.25 | $44.01 | $12.24 | 7,342,680.0 | -8.01% |
| 2026-01 | $51.55 | $38.25 | $13.30 | 6,759,080.0 | +30.08% |
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.32 | $33.70 | $6.62 | 2,642,815.0 | +14.03% |
| 2025-11 | $38.27 | $29.07 | $9.19 | 2,323,587.0 | -8.86% |
| 2025-10 | $38.90 | $30.66 | $8.24 | 3,071,879.0 | +16.88% |
| 2025-09 | $33.81 | $27.54 | $6.27 | 2,078,630.0 | +12.77% |
| 2025-08 | $30.11 | $25.58 | $4.53 | 2,181,867.0 | +7.16% |
| 2025-07 | $29.80 | $26.38 | $3.42 | 2,458,645.0 | -5.62% |
| 2025-06 | $28.80 | $24.89 | $3.91 | 3,236,512.0 | +9.25% |
| 2025-05 | $27.76 | $22.66 | $5.10 | 3,950,956.0 | +3.13% |
| 2025-04 | $28.40 | $18.57 | $9.83 | 6,009,060.0 | +3.53% |
| 2025-03 | $25.15 | $20.97 | $4.18 | 1,742,352.0 | +2.34% |
| 2025-02 | $27.01 | $21.19 | $5.82 | 1,741,759.0 | +1.03% |
| 2025-01 | $24.40 | $21.97 | $2.43 | 1,509,726.0 | -0.72% |
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.44 | $22.62 | $2.82 | 2,247,063.0 | +1.13% |
| 2024-11 | $24.29 | $20.83 | $3.46 | 2,444,945.0 | -1.03% |
| 2024-10 | $26.42 | $22.79 | $3.63 | 1,653,856.0 | -10.39% |
| 2024-09 | $27.53 | $23.29 | $4.24 | 1,575,042.0 | -6.19% |
| 2024-08 | $34.05 | $26.49 | $7.56 | 1,491,498.0 | -19.48% |
| 2024-07 | $35.11 | $28.76 | $6.35 | 1,226,682.0 | +12.65% |
| 2024-06 | $34.46 | $29.77 | $4.69 | 937,251.0 | -9.86% |
| 2024-05 | $34.76 | $30.31 | $4.45 | 1,521,143.0 | +2.33% |
| 2024-04 | $35.52 | $32.29 | $3.23 | 921,727.0 | -6.59% |
| 2024-03 | $35.54 | $32.90 | $2.64 | 901,959.0 | +2.26% |
| 2024-02 | $35.98 | $31.15 | $4.83 | 1,330,760.0 | +8.38% |
| 2024-01 | $33.80 | $30.01 | $3.79 | 1,169,161.0 | -6.43% |
1.78%
0.31%
자본화:
|
볼륨(24시간):