Stockscreener 앱 받기
61.78
2.83%
-1.80
Vishay Precision Group Inc 주식 (VPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $63.26 | $58.51 | $4.75 | 226,701.0 | -2.93% |
| 2026-10-14 | $66.49 | $62.11 | $4.38 | 344,830.0 | -5.78% |
| 2026-10-13 | $68.39 | $65.69 | $2.70 | 420,317.0 | -2.49% |
| 2026-10-12 | $72.04 | $68.89 | $3.15 | 261,244.0 | -4.72% |
| 2026-10-09 | $73.69 | $71.61 | $2.08 | 177,359.0 | +0.53% |
| 2026-10-08 | $74.73 | $71.25 | $3.48 | 385,377.0 | -4.10% |
| 2026-10-07 | $76.50 | $74.14 | $2.36 | 281,504.0 | -3.30% |
| 2026-10-06 | $79.00 | $77.44 | $1.56 | 222,897.0 | -0.19% |
| 2026-10-05 | $79.00 | $76.47 | $2.53 | 298,422.0 | -1.28% |
| 2026-10-02 | $80.24 | $77.19 | $3.05 | 380,947.0 | +5.30% |
| 2026-10-01 | $75.75 | $70.97 | $4.78 | 336,523.0 | +3.23% |
| 2026-09-30 | $72.91 | $70.25 | $2.66 | 366,589.0 | +1.45% |
| 2026-09-29 | $73.18 | $70.72 | $2.46 | 235,917.0 | +1.16% |
| 2026-09-28 | $71.94 | $68.09 | $3.85 | 292,401.0 | -1.05% |
| 2026-09-25 | $73.30 | $69.44 | $3.86 | 472,216.0 | +4.46% |
| 2026-09-24 | $69.78 | $67.10 | $2.68 | 317,603.0 | -1.80% |
| 2026-09-23 | $69.90 | $66.83 | $3.07 | 251,013.0 | -0.11% |
| 2026-09-22 | $70.59 | $64.20 | $6.39 | 450,391.0 | +7.64% |
| 2026-09-21 | $65.34 | $63.26 | $2.08 | 374,017.0 | +3.67% |
| 2026-09-18 | $63.61 | $61.66 | $1.95 | 327,358.0 | +0.95% |
| 2026-09-17 | $64.25 | $62.00 | $2.25 | 269,551.0 | +1.67% |
| 2026-09-16 | $62.81 | $60.30 | $2.51 | 251,108.0 | +0.76% |
| 2026-09-15 | $62.71 | $59.47 | $3.24 | 273,290.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $80.24 | $58.51 | $21.73 | 3,336,121.0 | -15.15% |
| 2026-09 | $73.30 | $59.00 | $14.30 | 6,754,551.0 | +17.68% |
| 2026-08 | $102.1 | $60.09 | $42.03 | 14,253,571.0 | -32.79% |
| 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% |
1.51%
1.55%
자본화:
|
볼륨(24시간):