Stockscreener 앱 받기
28.67
5.91%
1.60
시간 외 거래:
28.62
-0.05
-0.17%
Vishay Precision Group Inc 주식 (VPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $28.83 | $27.33 | $1.50 | 80,762.0 | +5.91% |
| 2025-08-21 | $27.25 | $26.74 | $0.51 | 72,182.0 | +0.11% |
| 2025-08-20 | $27.92 | $26.90 | $1.02 | 57,006.0 | -2.80% |
| 2025-08-19 | $28.10 | $27.53 | $0.57 | 80,036.0 | +0.51% |
| 2025-08-18 | $27.96 | $27.03 | $0.93 | 64,897.0 | +1.13% |
| 2025-08-15 | $28.27 | $27.25 | $1.02 | 161,337.0 | -1.93% |
| 2025-08-14 | $27.99 | $26.86 | $1.13 | 150,450.0 | +0.43% |
| 2025-08-13 | $27.94 | $26.92 | $1.02 | 84,938.0 | +2.55% |
| 2025-08-12 | $27.44 | $26.19 | $1.25 | 197,522.0 | +3.36% |
| 2025-08-11 | $27.28 | $26.13 | $1.15 | 75,498.0 | -3.60% |
| 2025-08-08 | $27.59 | $27.07 | $0.5195 | 54,278.0 | +0.00% |
| 2025-08-07 | $28.24 | $27.09 | $1.15 | 96,399.0 | -0.80% |
| 2025-08-06 | $28.00 | $26.81 | $1.19 | 127,806.0 | +2.85% |
| 2025-08-05 | $30.11 | $25.58 | $4.53 | 267,238.0 | +2.26% |
| 2025-08-04 | $26.49 | $25.58 | $0.91 | 209,497.0 | +1.05% |
| 2025-08-01 | $26.24 | $25.63 | $0.61 | 116,835.0 | -2.71% |
| 2025-07-31 | $27.50 | $26.38 | $1.12 | 80,280.0 | -1.60% |
| 2025-07-30 | $27.84 | $26.85 | $0.99 | 105,221.0 | -2.18% |
| 2025-07-29 | $28.70 | $27.24 | $1.46 | 138,770.0 | -2.48% |
| 2025-07-28 | $28.55 | $28.07 | $0.48 | 127,533.0 | +0.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.11 | $25.58 | $4.53 | 1,977,443.0 | +8.11% |
| 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% |
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.50 | $30.26 | $4.24 | 1,781,577.0 | +11.74% |
| 2023-11 | $31.99 | $27.93 | $4.05 | 1,248,948.0 | +1.91% |
| 2023-10 | $34.22 | $29.60 | $4.62 | 890,514.0 | -10.90% |
| 2023-09 | $36.86 | $32.41 | $4.45 | 701,858.0 | -6.77% |
| 2023-08 | $38.38 | $34.03 | $4.35 | 885,326.0 | -3.72% |
| 2023-07 | $38.56 | $35.58 | $2.98 | 849,674.0 | +0.70% |
| 2023-06 | $38.11 | $34.15 | $3.96 | 1,441,670.0 | +6.39% |
| 2023-05 | $39.09 | $31.97 | $7.12 | 1,407,550.0 | -6.98% |
| 2023-04 | $41.84 | $37.14 | $4.70 | 889,279.0 | -10.11% |
| 2023-03 | $45.69 | $39.35 | $6.34 | 1,438,087.0 | -4.22% |
| 2023-02 | $44.99 | $39.79 | $5.20 | 1,744,590.0 | +0.97% |
| 2023-01 | $44.30 | $38.33 | $5.97 | 933,384.0 | +11.72% |
2.77%
자본화:
|
볼륨(24시간):