VPG stock overview

Vishay Precision Group Inc

VPG IPO: 2010-06-23
44.56 (+1.01%)
491M market cap
3,192 trading days in total
VPG Latest trading day: 2023-02-23

NYSE
Capital Goods
Electrical Products
Mr. Ziv Shoshani
2,400 full-time employees
Malvern, PENNSYLVANIA

VPG stock Buy and Hold Potential More info

INVESTMENT at 2010-06-23 open

VPG open price was $61.04

1,000.00

Click to edit

HOLDING TIME

3191 trading days

12 years 248 days

TODAY'S WORTH

As of 2023-02-23 close price ($44.56)

730.01

Click to edit

ROI: -27.00% (0.73x) – ANNU: -2.45% (0.98x)

VPG Dividends

We don't have any infomation about VPG dividends.
It seems that VPG have not paid any dividends in it's entire history.

VPG Stock Splits

We don't have any infomation about VPG stock splits.
It seems that VPG has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VPG Latest trading days

This table contains the list of 500 latest trading days of VPG.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		34.35	0.02	0.08	19,127,216	34.37	34.78	33.92	2.52	-0.03	0.11
3192	2023-02-23	44.56	0.38	0.86	77,794	44.99	44.99	44.35	1.42	-0.96	0.00
3191	2023-02-22	44.18	1.30	3.03	92,185	44.00	44.72	43.81	2.07	0.41	1.83
3190	2023-02-21	42.88	0.52	1.23	87,051	42.01	42.98	41.82	2.76	2.07	2.61
3189	2023-02-17	42.36	1.14	2.77	111,936	41.41	42.68	40.80	4.54	2.29	-0.83
3188	2023-02-16	41.22	0.74	1.83	90,646	40.15	41.32	39.89	3.56	2.67	0.46
3187	2023-02-15	40.48	2.70	-6.25	157,041	43.56	44.00	39.86	9.50	-7.07	-0.82
3186	2023-02-14	43.18	0.37	-0.85	74,674	43.00	43.73	42.91	1.91	0.42	0.88
3185	2023-02-13	43.55	0.27	0.62	81,482	43.59	43.59	43.05	1.24	-0.09	-1.26
3184	2023-02-10	43.28	0.01	-0.02	43,303	43.34	43.64	43.16	1.11	-0.14	0.72
3183	2023-02-09	43.29	0.25	-0.57	54,834	43.97	44.22	43.15	2.43	-1.55	0.12
3182	2023-02-08	43.54	0.88	-1.98	63,377	44.18	44.34	43.37	2.20	-1.45	0.99
3181	2023-02-07	44.42	0.73	1.67	189,151	43.50	44.42	43.22	2.76	2.11	-0.54
3180	2023-02-06	43.69	0.23	-0.52	57,144	43.85	43.92	43.44	1.09	-0.36	-0.43
3179	2023-02-03	43.92	0.41	0.94	57,646	43.10	43.99	42.94	2.44	1.90	-0.16
3178	2023-02-02	43.51	0.02	-0.05	33,365	44.00	44.17	43.38	1.80	-1.11	-0.94
3177	2023-02-01	43.53	0.35	0.81	161,073	43.41	44.02	43.04	2.26	0.28	1.08
3176	2023-01-31	43.18	0.72	1.70	51,042	42.69	43.46	42.30	2.72	1.15	0.53
3175	2023-01-30	42.46	0.27	-0.63	31,430	42.52	43.26	42.28	2.30	-0.14	0.54
3174	2023-01-27	42.73	0.65	-1.50	36,790	43.27	43.50	42.64	1.99	-1.25	-0.49
3173	2023-01-26	43.38	0.11	-0.25	30,747	43.69	43.69	42.77	2.11	-0.71	-0.25
3172	2023-01-25	43.49	0.74	-1.67	32,151	43.89	43.89	43.17	1.64	-0.91	0.46
3171	2023-01-24	44.23	0.24	0.55	38,774	44.09	44.29	43.37	2.09	0.32	-0.77
3170	2023-01-23	43.99	1.33	3.12	75,562	42.78	44.29	42.70	3.72	2.83	0.23
3169	2023-01-20	42.66	0.77	1.84	65,976	42.42	42.80	41.76	2.45	0.57	0.28
3168	2023-01-19	41.89	0.02	0.05	46,248	41.45	41.98	41.25	1.76	1.06	1.27
3167	2023-01-18	41.87	0.92	-2.15	32,604	42.75	42.93	41.87	2.48	-2.06	-1.00
3166	2023-01-17	42.79	0.83	1.98	52,631	42.24	43.36	42.18	2.79	1.30	-0.09
3165	2023-01-13	41.96	1.46	3.60	132,261	40.45	42.03	40.45	3.91	3.73	0.67
3164	2023-01-12	40.50	0.01	0.02	44,718	40.51	40.80	40.19	1.51	-0.02	-0.12
3163	2023-01-11	40.49	0.21	-0.52	21,186	40.82	40.90	40.29	1.49	-0.81	0.05
3162	2023-01-10	40.70	0.21	0.52	23,236	40.17	40.93	40.07	2.14	1.32	0.29
3161	2023-01-09	40.49	0.54	1.35	30,343	40.54	41.12	40.19	2.29	-0.12	-0.79
3160	2023-01-06	39.95	0.42	1.06	35,165	40.00	40.23	39.67	1.40	-0.12	1.48
3159	2023-01-05	39.53	0.47	1.20	51,463	39.20	39.53	38.68	2.17	0.84	1.19
3158	2023-01-04	39.06	0.05	-0.13	28,216	39.56	39.72	38.90	2.07	-1.26	0.36
3157	2023-01-03	39.11	0.46	1.19	31,500	38.94	39.27	38.33	2.41	0.44	1.15
3156	2022-12-30	38.65	0.65	-1.65	37,841	38.77	39.22	38.12	2.84	-0.31	0.75
3155	2022-12-29	39.30	1.39	3.67	24,856	38.35	39.43	38.03	3.65	2.48	-1.35
3154	2022-12-28	37.91	0.72	-1.86	22,278	38.46	38.64	37.67	2.52	-1.43	1.16
3153	2022-12-27	38.63	0.21	0.55	22,360	38.29	38.67	38.09	1.51	0.89	-0.44
3152	2022-12-23	38.42	0.05	0.13	17,183	38.38	38.83	37.90	2.42	0.10	-0.34
3151	2022-12-22	38.37	0.59	-1.51	36,583	38.55	38.55	37.69	2.23	-0.47	0.03
3150	2022-12-21	38.96	0.98	2.58	49,613	38.30	39.32	38.09	3.21	1.72	-1.05
3149	2022-12-20	37.98	0.08	-0.21	22,897	37.77	38.38	37.72	1.75	0.56	0.84
3148	2022-12-19	38.06	0.70	-1.81	41,642	38.76	38.86	37.65	3.12	-1.81	-0.76
3147	2022-12-16	38.76	0.36	-0.92	75,767	38.79	38.88	38.32	1.44	-0.08	0.00
3146	2022-12-15	39.12	1.49	-3.67	44,766	40.35	40.57	39.01	3.87	-3.05	-0.84
3145	2022-12-14	40.61	0.79	1.98	72,375	40.12	40.93	39.58	3.36	1.22	-0.64
3144	2022-12-13	39.82	0.42	1.07	36,972	40.33	40.58	39.55	2.55	-1.26	0.75
3143	2022-12-12	39.40	0.00	0.00	18,342	39.10	39.59	39.08	1.30	0.77	2.36
3142	2022-12-09	39.40	0.26	-0.66	29,751	39.50	39.83	39.20	1.59	-0.25	-0.76
3141	2022-12-08	39.66	0.59	-1.47	32,147	40.18	40.25	39.60	1.62	-1.29	-0.40
3140	2022-12-07	40.25	0.17	0.42	23,551	40.05	40.49	39.85	1.60	0.50	-0.17
3139	2022-12-06	40.08	0.11	-0.27	75,004	40.25	40.40	39.91	1.22	-0.42	-0.07
3138	2022-12-05	40.19	0.68	-1.66	30,747	40.71	40.71	40.09	1.52	-1.28	0.15
3137	2022-12-02	40.87	0.20	-0.49	60,800	41.00	41.16	40.61	1.34	-0.32	-0.39
3136	2022-12-01	41.07	0.50	1.23	36,317	40.72	41.31	40.72	1.45	0.86	-0.17
3135	2022-11-30	40.57	1.40	3.57	101,293	39.25	40.65	38.92	4.41	3.36	0.37
3134	2022-11-29	39.17	0.58	-1.46	20,413	39.73	39.86	39.08	1.96	-1.41	0.20
3133	2022-11-28	39.75	0.68	-1.68	21,076	40.66	40.66	39.46	2.95	-2.24	-0.05
3132	2022-11-25	40.43	0.11	0.27	47,963	40.42	40.85	40.42	1.06	0.02	0.57
3131	2022-11-23	40.32	0.74	-1.80	32,486	40.96	41.42	40.04	3.37	-1.56	0.25
3130	2022-11-22	41.06	0.37	0.91	43,775	40.65	41.63	40.65	2.41	1.01	-0.24
3129	2022-11-21	40.69	0.12	-0.29	39,449	40.87	41.00	40.49	1.25	-0.44	-0.10
3128	2022-11-18	40.81	1.25	3.16	72,753	40.81	41.57	40.02	3.80	0.00	0.15
3127	2022-11-17	39.56	0.51	1.31	34,953	38.51	39.58	38.51	2.78	2.73	3.16
3126	2022-11-16	39.05	0.18	0.46	82,618	38.63	39.63	38.63	2.59	1.09	-1.38
3125	2022-11-15	38.87	0.05	0.13	68,388	39.05	39.47	38.52	2.43	-0.46	-0.62
3124	2022-11-14	38.82	0.25	0.65	57,580	38.82	39.58	38.38	3.09	0.00	0.59
3123	2022-11-11	38.57	0.30	-0.77	87,756	39.00	39.61	38.26	3.46	-1.10	0.65
3122	2022-11-10	38.87	1.83	4.94	124,817	37.15	38.91	37.15	4.74	4.63	0.33
3121	2022-11-09	37.04	1.98	5.65	54,880	35.16	37.15	34.95	6.26	5.35	0.30
3120	2022-11-08	35.06	2.56	7.88	104,030	33.70	35.59	33.68	5.67	4.04	0.29
3119	2022-11-07	32.50	0.29	-0.88	54,516	32.63	32.82	32.21	1.87	-0.40	3.69
3118	2022-11-04	32.79	0.35	1.08	43,392	32.59	32.84	32.18	2.03	0.61	-0.49
3117	2022-11-03	32.44	0.49	-1.49	27,569	32.57	32.72	32.29	1.32	-0.40	0.46
3116	2022-11-02	32.93	0.87	-2.57	48,035	33.45	34.05	32.84	3.62	-1.55	-1.09
3115	2022-11-01	33.80	0.05	0.15	21,519	34.07	34.07	33.41	1.94	-0.79	-1.04
3114	2022-10-31	33.75	0.23	-0.68	26,534	34.03	34.09	33.49	1.76	-0.82	0.95
3113	2022-10-28	33.98	0.47	1.40	34,555	33.45	34.04	33.45	1.76	1.58	0.15
3112	2022-10-27	33.51	0.23	-0.68	54,743	34.97	34.97	33.32	4.72	-4.18	-0.18
3111	2022-10-26	33.74	0.19	-0.56	21,736	33.95	34.23	33.66	1.68	-0.62	3.65
3110	2022-10-25	33.93	0.71	2.14	24,340	33.25	33.99	33.25	2.23	2.05	0.06
3109	2022-10-24	33.22	0.50	1.53	43,977	32.72	33.82	32.72	3.36	1.53	0.09
3108	2022-10-21	32.72	0.92	2.89	36,117	32.10	32.76	32.05	2.21	1.93	0.00
3107	2022-10-20	31.80	0.49	-1.52	33,374	31.95	32.48	31.60	2.75	-0.47	0.94
3106	2022-10-19	32.29	0.03	0.09	20,748	32.13	32.41	31.58	2.58	0.50	-1.05
3105	2022-10-18	32.26	0.09	0.28	20,677	32.50	32.62	32.15	1.45	-0.74	-0.40
3104	2022-10-17	32.17	0.82	2.62	27,515	31.65	32.31	31.48	2.62	1.64	1.03
3103	2022-10-14	31.35	0.57	-1.79	16,051	32.22	32.22	31.29	2.89	-2.70	0.96
3102	2022-10-13	31.92	1.19	3.87	27,890	30.02	31.98	30.02	6.53	6.33	0.94
3101	2022-10-12	30.73	0.43	-1.38	30,450	31.16	31.21	30.49	2.31	-1.38	-2.31
3100	2022-10-11	31.16	0.01	0.03	26,444	30.80	31.29	30.76	1.72	1.17	0.00
3099	2022-10-10	31.15	0.33	-1.05	17,923	31.53	31.72	30.93	2.51	-1.21	-1.12
3098	2022-10-07	31.48	0.80	-2.48	37,539	31.92	32.64	31.35	4.04	-1.38	0.16
3097	2022-10-06	32.28	0.16	0.50	26,496	31.75	32.34	31.75	1.86	1.67	-1.12
3096	2022-10-05	32.12	0.25	0.78	41,245	31.16	32.39	31.16	3.95	3.08	-1.15
3095	2022-10-04	31.87	0.95	3.07	34,326	31.25	31.95	31.14	2.59	1.98	-2.23
3094	2022-10-03	30.92	1.33	4.49	27,157	29.76	31.17	29.76	4.74	3.90	1.07
3093	2022-09-30	29.59	0.63	-2.08	30,722	30.17	30.73	29.52	4.01	-1.92	0.57
3092	2022-09-29	30.22	0.77	-2.48	38,873	30.83	30.83	29.85	3.18	-1.98	-0.17
3091	2022-09-28	30.99	0.73	2.41	26,873	30.26	31.37	30.26	3.67	2.41	-0.52
3090	2022-09-27	30.26	0.45	-1.47	17,369	30.71	31.00	30.16	2.74	-1.47	0.00
3089	2022-09-26	30.71	0.16	0.52	22,852	30.83	31.28	30.66	2.01	-0.39	0.00
3088	2022-09-23	30.55	0.67	-2.15	21,724	30.86	30.86	30.02	2.72	-1.00	0.92
3087	2022-09-22	31.22	0.42	-1.33	22,434	31.45	31.45	31.00	1.43	-0.73	-1.15
3086	2022-09-21	31.64	0.02	-0.06	17,251	31.75	32.42	31.43	3.12	-0.35	-0.60
3085	2022-09-20	31.66	0.64	-1.98	42,051	31.85	31.99	31.37	1.95	-0.60	0.28
3084	2022-09-19	32.30	0.10	-0.31	18,299	32.16	32.30	31.87	1.34	0.44	-1.39
3083	2022-09-16	32.40	0.35	1.09	56,139	31.86	32.40	31.24	3.64	1.69	-0.74
3082	2022-09-15	32.05	0.59	-1.81	22,796	32.47	33.04	31.75	3.97	-1.29	-0.59
3081	2022-09-14	32.64	0.26	-0.79	24,094	32.66	33.30	32.56	2.27	-0.06	-0.52
3080	2022-09-13	32.90	1.00	-2.95	41,012	33.24	33.51	32.68	2.50	-1.02	-0.73
3079	2022-09-12	33.90	0.18	0.53	13,956	33.75	34.08	33.75	0.98	0.44	-1.95
3078	2022-09-09	33.72	0.35	1.05	15,994	33.50	33.95	33.49	1.37	0.66	0.09
3077	2022-09-08	33.37	0.45	-1.33	12,808	33.65	33.69	33.29	1.19	-0.83	0.39
3076	2022-09-07	33.82	0.62	1.87	17,475	33.42	33.83	33.18	1.94	1.20	-0.50
3075	2022-09-06	33.20	0.16	-0.48	23,867	33.34	33.57	32.83	2.22	-0.42	0.66
3074	2022-09-02	33.36	0.38	-1.13	25,918	33.58	34.07	33.18	2.65	-0.66	-0.06
3073	2022-09-01	33.74	0.57	-1.66	30,693	33.99	34.09	33.41	2.00	-0.74	-0.47
3072	2022-08-31	34.31	0.20	-0.58	43,791	34.59	34.59	34.01	1.68	-0.81	-0.93
3071	2022-08-30	34.51	0.23	0.67	22,301	34.39	34.59	34.01	1.69	0.35	0.23
3070	2022-08-29	34.28	0.34	-0.98	29,118	34.23	34.71	34.17	1.58	0.15	0.32
3069	2022-08-26	34.62	1.15	-3.21	29,705	36.00	36.00	34.42	4.39	-3.83	-1.13
3068	2022-08-25	35.77	0.31	-0.86	34,167	36.00	36.00	35.58	1.17	-0.64	0.64
3067	2022-08-24	36.08	0.42	1.18	35,405	36.00	36.21	35.68	1.47	0.22	-0.22
3066	2022-08-23	35.66	0.24	0.68	31,355	35.60	35.94	35.50	1.24	0.17	0.95
3065	2022-08-22	35.42	0.03	0.08	36,409	34.99	35.58	34.61	2.77	1.23	0.51
3064	2022-08-19	35.39	0.36	-1.01	45,375	35.43	35.44	34.96	1.35	-0.11	-1.13
3063	2022-08-18	35.75	0.08	0.22	22,589	35.66	36.16	35.24	2.58	0.25	-0.90
3062	2022-08-17	35.67	0.15	-0.42	44,487	35.94	35.94	35.43	1.42	-0.75	-0.03
3061	2022-08-16	35.82	0.26	0.73	28,188	35.69	36.36	35.67	1.93	0.36	0.34
3060	2022-08-15	35.56	0.36	1.02	33,510	35.25	35.87	35.25	1.76	0.88	0.37
3059	2022-08-12	35.20	0.73	2.12	35,407	34.63	35.50	34.52	2.83	1.65	0.14
3058	2022-08-11	34.47	0.54	-1.54	30,519	35.98	35.98	34.34	4.56	-4.20	0.46
3057	2022-08-10	35.01	0.41	1.18	25,994	35.09	35.64	34.80	2.39	-0.23	2.77
3056	2022-08-09	34.60	4.00	13.07	68,323	33.50	34.83	32.65	6.51	3.28	1.42
3055	2022-08-08	30.60	0.06	-0.20	31,257	30.92	30.92	30.04	2.85	-1.03	9.48
3054	2022-08-05	30.66	0.30	-0.97	18,059	30.35	31.10	30.35	2.47	1.02	0.85
3053	2022-08-04	30.96	0.35	1.14	17,342	30.63	31.27	30.34	3.04	1.08	-1.97
3052	2022-08-03	30.61	0.12	0.39	32,346	30.45	30.69	29.57	3.68	0.53	0.07
3051	2022-08-02	30.49	0.98	-3.11	27,229	31.46	31.46	30.45	3.21	-3.08	-0.13
3050	2022-08-01	31.47	0.29	0.93	37,942	30.78	31.93	30.65	4.16	2.24	-0.03
3049	2022-07-29	31.18	0.38	1.23	12,456	31.06	31.25	30.84	1.32	0.39	-1.28
3048	2022-07-28	30.80	0.48	1.58	11,147	30.49	31.11	30.43	2.23	1.02	0.84
3047	2022-07-27	30.32	0.91	3.09	24,206	29.83	30.32	29.55	2.58	1.64	0.56
3046	2022-07-26	29.41	0.01	-0.03	11,899	29.91	29.96	29.33	2.11	-1.67	1.43
3045	2022-07-25	29.42	0.37	1.27	25,361	29.33	29.58	28.98	2.05	0.31	1.67
3044	2022-07-22	29.05	0.49	-1.66	41,448	29.28	29.53	28.83	2.39	-0.79	0.96
3043	2022-07-21	29.54	0.26	0.89	20,055	29.20	29.54	29.10	1.51	1.16	-0.88
3042	2022-07-20	29.28	0.47	1.63	48,527	28.73	29.48	28.71	2.68	1.91	-0.27
3041	2022-07-19	28.81	0.29	1.02	27,152	28.66	29.12	28.49	2.20	0.52	-0.28
3040	2022-07-18	28.52	0.32	-1.11	15,674	28.85	29.31	28.45	2.98	-1.14	0.49
3039	2022-07-15	28.84	1.13	4.08	23,602	28.21	28.92	27.79	4.01	2.23	0.03
3038	2022-07-14	27.71	0.03	0.11	28,840	27.36	27.86	27.25	2.23	1.28	1.80
3037	2022-07-13	27.68	0.05	-0.18	9,993	27.96	27.96	27.46	1.79	-1.00	-1.16
3036	2022-07-12	27.73	0.57	-2.01	21,218	28.07	28.38	27.73	2.32	-1.21	0.83
3035	2022-07-11	28.30	0.45	-1.57	32,453	28.44	28.63	28.17	1.62	-0.49	-0.81
3034	2022-07-08	28.75	0.07	0.24	24,060	28.72	28.84	28.16	2.37	0.10	-1.08
3033	2022-07-07	28.68	0.35	1.24	15,918	28.40	29.15	28.28	3.06	0.99	0.14
3032	2022-07-06	28.33	0.32	1.14	26,582	28.24	28.38	27.96	1.49	0.32	0.25
3031	2022-07-05	28.01	0.19	-0.67	27,218	27.80	28.05	27.03	3.67	0.76	0.82
3030	2022-07-01	28.20	0.93	-3.19	28,056	29.09	29.09	27.87	4.19	-3.06	-1.42
3029	2022-06-30	29.13	0.12	0.41	28,058	28.62	29.18	28.48	2.45	1.78	-0.14
3028	2022-06-29	29.01	0.19	-0.65	40,073	29.43	29.69	28.90	2.68	-1.43	-1.34
3027	2022-06-28	29.20	0.57	-1.91	22,353	29.85	30.10	29.10	3.35	-2.18	0.79
3026	2022-06-27	29.77	0.82	2.83	32,194	29.17	29.97	29.13	2.88	2.06	0.27
3025	2022-06-24	28.95	0.46	1.61	90,708	28.94	29.17	28.60	1.97	0.03	0.76
3024	2022-06-23	28.49	0.11	0.39	41,789	28.31	28.77	27.75	3.60	0.64	1.58
3023	2022-06-22	28.38	0.65	-2.24	25,961	28.64	28.87	28.09	2.72	-0.91	-0.25
3022	2022-06-21	29.03	0.61	2.15	27,824	28.97	29.17	28.53	2.21	0.21	-1.34
3021	2022-06-17	28.42	0.19	0.67	61,008	28.79	28.79	28.07	2.50	-1.29	1.94
3020	2022-06-16	28.23	1.22	-4.14	68,988	29.25	29.34	28.06	4.38	-3.49	1.98
3019	2022-06-15	29.45	0.62	2.15	36,811	29.08	29.85	28.98	2.99	1.27	-0.68
3018	2022-06-14	28.83	0.08	-0.28	60,465	29.20	29.79	28.77	3.49	-1.27	0.87
3017	2022-06-13	28.91	0.65	-2.20	46,996	28.92	29.39	28.86	1.83	-0.03	1.00
3016	2022-06-10	29.56	0.18	-0.61	28,162	29.24	30.03	29.14	3.04	1.09	-2.17
3015	2022-06-09	29.74	0.39	-1.29	19,819	29.89	30.05	29.51	1.81	-0.50	-1.68
3014	2022-06-08	30.13	0.74	-2.40	18,701	30.95	31.02	30.03	3.20	-2.65	-0.80
3013	2022-06-07	30.87	0.40	-1.28	21,098	31.12	31.40	30.87	1.70	-0.80	0.26
3012	2022-06-06	31.27	0.03	-0.10	21,217	31.71	31.71	31.23	1.51	-1.39	-0.48
3011	2022-06-03	31.30	0.61	1.99	57,743	30.25	31.90	29.97	6.38	3.47	1.31
3010	2022-06-02	30.69	0.63	2.10	41,610	30.58	30.86	30.19	2.19	0.36	-1.43
3009	2022-06-01	30.06	0.34	-1.12	28,918	30.65	30.65	29.72	3.03	-1.92	1.73
3008	2022-05-31	30.40	0.30	-0.98	90,018	30.50	30.78	30.32	1.51	-0.33	0.82
3007	2022-05-27	30.70	0.55	1.82	26,993	30.26	30.77	30.22	1.82	1.45	-0.65
3006	2022-05-26	30.15	0.62	2.10	17,183	29.53	30.43	29.53	3.05	2.10	0.36
3005	2022-05-25	29.53	0.07	0.24	33,077	29.86	29.90	29.51	1.31	-1.11	0.00
3004	2022-05-24	29.46	0.50	-1.67	24,657	29.59	29.66	29.30	1.22	-0.44	1.36
3003	2022-05-23	29.96	0.88	3.03	80,002	29.41	30.07	29.13	3.20	1.87	-1.23
3002	2022-05-20	29.08	1.10	-3.64	33,289	30.45	30.45	28.50	6.40	-4.50	1.13
3001	2022-05-19	30.18	1.03	-3.30	49,499	30.92	31.12	30.12	3.23	-2.39	0.89
3000	2022-05-18	31.21	0.66	-2.07	35,554	32.06	32.44	31.09	4.21	-2.65	-0.93
2999	2022-05-17	31.87	0.56	1.79	16,930	31.68	32.08	31.48	1.89	0.60	0.60
2998	2022-05-16	31.31	0.12	0.38	50,102	31.01	31.67	30.78	2.87	0.97	1.18
2997	2022-05-13	31.19	1.70	5.76	77,832	29.52	31.31	29.37	6.57	5.66	-0.58
2996	2022-05-12	29.49	0.74	2.57	36,428	28.78	29.53	28.70	2.88	2.47	0.10
2995	2022-05-11	28.75	0.88	-2.97	46,754	29.87	30.07	28.50	5.26	-3.75	0.10
2994	2022-05-10	29.63	0.47	-1.56	77,741	30.24	30.68	28.48	7.28	-2.02	0.81
2993	2022-05-09	30.10	0.98	-3.15	31,616	30.84	30.91	30.01	2.92	-2.40	0.47
2992	2022-05-06	31.08	0.41	-1.30	36,064	31.56	31.66	30.65	3.20	-1.52	-0.77
2991	2022-05-05	31.49	0.82	-2.54	38,732	32.03	32.28	30.87	4.40	-1.69	0.22
2990	2022-05-04	32.31	1.09	3.49	40,691	31.45	32.31	31.23	3.43	2.73	-0.87
2989	2022-05-03	31.22	0.32	1.04	27,746	30.84	31.55	30.84	2.30	1.23	0.74
2988	2022-05-02	30.90	0.31	-0.99	59,370	31.02	31.28	29.95	4.29	-0.39	-0.19
2987	2022-04-29	31.21	0.07	-0.22	35,742	31.28	31.61	30.85	2.43	-0.22	-0.61
2986	2022-04-28	31.28	0.22	-0.70	36,067	31.83	31.83	30.94	2.80	-1.73	0.00
2985	2022-04-27	31.50	0.56	-1.75	43,872	32.13	32.13	31.33	2.49	-1.96	1.05
2984	2022-04-26	32.06	0.39	-1.20	42,856	32.32	32.32	31.89	1.33	-0.80	0.22
2983	2022-04-25	32.45	0.09	0.28	32,261	32.10	32.55	31.90	2.02	1.09	-0.40
2982	2022-04-22	32.36	0.07	-0.22	26,161	32.27	32.53	32.20	1.02	0.28	-0.80
2981	2022-04-21	32.43	0.15	0.46	23,594	32.35	32.74	32.12	1.92	0.25	-0.49
2980	2022-04-20	32.28	0.31	0.97	24,141	32.09	32.42	32.00	1.31	0.59	0.22
2979	2022-04-19	31.97	0.35	1.11	18,703	31.71	31.98	31.71	0.85	0.82	0.38
2978	2022-04-18	31.62	0.07	-0.22	26,207	31.61	32.18	31.28	2.85	0.03	0.28
2977	2022-04-15	31.69	0.00	0.00	21,427	31.88	32.13	31.62	1.60	-0.60	-0.25
2976	2022-04-14	31.69	0.20	-0.63	24,797	31.88	31.98	31.62	1.13	-0.60	0.60
2975	2022-04-13	31.89	0.51	1.63	20,026	31.33	32.02	31.21	2.59	1.79	-0.03
2974	2022-04-12	31.38	0.19	-0.60	27,266	31.69	32.03	31.30	2.30	-0.98	-0.16
2973	2022-04-11	31.57	0.28	-0.88	33,933	31.82	32.00	31.40	1.89	-0.79	0.38
2972	2022-04-08	31.85	0.33	-1.03	24,112	32.12	32.32	31.79	1.65	-0.84	-0.09
2971	2022-04-07	32.18	0.17	-0.53	32,084	32.34	32.51	31.95	1.73	-0.49	-0.19
2970	2022-04-06	32.35	0.25	0.78	131,386	32.93	33.10	32.35	2.28	-1.76	-0.03
2969	2022-04-05	32.10	0.20	-0.62	28,774	32.35	32.57	31.91	2.04	-0.77	2.59
2968	2022-04-04	32.30	0.03	0.09	31,514	32.33	32.49	32.00	1.52	-0.09	0.15
2967	2022-04-01	32.27	0.12	0.37	41,682	32.31	32.70	31.70	3.10	-0.12	0.19
2966	2022-03-31	32.15	0.62	-1.89	49,008	32.59	32.90	32.02	2.70	-1.35	0.50
2965	2022-03-30	32.77	0.23	-0.70	44,526	32.97	33.10	32.65	1.36	-0.61	-0.55
2964	2022-03-29	33.00	0.42	1.29	75,047	32.60	33.23	32.60	1.93	1.23	-0.09
2963	2022-03-28	32.58	0.06	-0.18	32,891	32.74	32.90	32.43	1.44	-0.49	0.06
2962	2022-03-25	32.64	0.15	0.46	40,489	32.41	32.68	32.26	1.30	0.71	0.31
2961	2022-03-24	32.49	0.27	0.84	24,845	32.20	32.66	32.15	1.58	0.90	-0.25
2960	2022-03-23	32.22	0.12	-0.37	24,683	32.05	32.23	31.86	1.15	0.53	-0.06
2959	2022-03-22	32.34	0.32	-0.98	20,830	32.60	32.70	32.12	1.78	-0.80	-0.90
2958	2022-03-21	32.66	0.35	-1.06	9,975	32.96	32.97	32.46	1.55	-0.91	-0.18
2957	2022-03-18	33.01	0.22	0.67	68,333	32.83	33.04	32.75	0.88	0.55	-0.15
2956	2022-03-17	32.79	0.30	0.92	20,677	32.67	32.89	32.52	1.13	0.37	0.12
2955	2022-03-16	32.49	0.46	1.44	33,398	32.06	32.52	31.81	2.21	1.34	0.55
2954	2022-03-15	32.03	0.03	0.09	27,908	31.79	32.17	31.67	1.57	0.75	0.09
2953	2022-03-14	32.00	0.28	0.88	36,928	32.05	32.07	31.75	1.00	-0.16	-0.66
2952	2022-03-11	31.72	0.32	1.02	29,824	31.74	32.55	31.46	3.43	-0.06	1.04
2951	2022-03-10	31.40	0.39	-1.23	45,428	31.31	31.47	30.90	1.82	0.29	1.08
2950	2022-03-09	31.79	0.76	2.45	37,667	31.46	31.93	30.93	3.18	1.05	-1.51
2949	2022-03-08	31.03	0.42	1.37	33,348	30.59	31.38	30.41	3.17	1.44	1.39
2948	2022-03-07	30.61	0.04	0.13	23,187	30.73	30.98	30.42	1.82	-0.39	-0.07
2947	2022-03-04	30.57	0.08	0.26	25,481	30.31	30.84	30.19	2.14	0.86	0.52
2946	2022-03-03	30.49	0.23	0.76	24,373	30.51	30.56	29.98	1.90	-0.07	-0.59
2945	2022-03-02	30.26	0.53	1.78	29,596	29.88	30.50	29.88	2.07	1.27	0.83
2944	2022-03-01	29.73	1.68	-5.35	55,934	31.17	31.17	29.52	5.29	-4.62	0.50
2943	2022-02-28	31.41	0.58	-1.81	43,744	31.88	32.06	31.39	2.10	-1.47	-0.76
2942	2022-02-25	31.99	0.03	-0.09	23,682	32.00	32.19	31.61	1.81	-0.03	-0.34
2941	2022-02-24	32.02	0.13	0.41	37,706	31.41	32.19	31.47	2.29	1.94	-0.06
2940	2022-02-23	31.89	0.20	-0.62	60,646	32.25	32.21	31.67	1.67	-1.12	-1.51
2939	2022-02-22	32.09	0.14	-0.43	64,971	32.29	32.80	31.94	2.66	-0.62	0.50
2938	2022-02-18	32.23	0.06	-0.19	87,325	32.15	32.60	31.98	1.93	0.25	0.19
2937	2022-02-17	32.29	0.79	-2.39	34,362	32.68	32.68	32.27	1.25	-1.19	-0.43
2936	2022-02-16	33.08	0.57	1.75	67,665	31.91	33.57	31.21	7.40	3.67	-1.21
2935	2022-02-15	32.51	0.98	3.11	36,361	31.90	32.64	31.66	3.07	1.91	-1.85
2934	2022-02-14	31.53	0.09	-0.28	20,139	31.87	32.01	31.24	2.42	-1.07	1.17
2933	2022-02-11	31.62	0.38	-1.19	21,194	32.03	32.46	31.52	2.93	-1.28	0.79
2932	2022-02-10	32.00	0.06	-0.19	45,689	31.73	32.10	31.73	1.17	0.85	0.09
2931	2022-02-09	32.06	0.11	-0.34	23,108	32.45	32.45	31.89	1.73	-1.20	-1.03
2930	2022-02-08	32.17	0.45	1.42	20,447	31.74	32.31	31.64	2.11	1.35	0.87
2929	2022-02-07	31.72	0.03	0.09	43,606	31.49	31.84	31.43	1.30	0.73	0.06
2928	2022-02-05	31.69	0.00	0.00	39,284	31.31	31.78	31.09	2.20	1.21	-0.63
2927	2022-02-04	31.69	0.05	-0.16	39,284	31.31	31.78	31.09	2.20	1.21	-1.20
2926	2022-02-03	31.74	0.34	-1.06	30,534	31.85	32.15	31.61	1.70	-0.35	-1.35
2925	2022-02-02	32.08	0.07	0.22	67,594	32.05	32.35	31.39	3.00	0.09	-0.72
2924	2022-02-01	32.01	0.02	-0.06	62,609	32.18	32.18	31.42	2.36	-0.53	0.12
2923	2022-01-31	32.03	0.96	3.09	55,547	30.84	32.05	30.28	5.74	3.86	0.47
2922	2022-01-28	31.07	0.00	0.00	32,565	31.01	31.12	29.96	3.74	0.19	-0.74
2921	2022-01-27	31.07	0.55	-1.74	36,813	32.19	32.78	30.74	6.34	-3.48	-0.19
2920	2022-01-26	31.62	0.54	-1.68	36,640	32.55	33.25	31.19	6.33	-2.86	1.80
2919	2022-01-25	32.16	1.31	-3.91	46,004	33.01	33.01	31.25	5.33	-2.57	1.21
2918	2022-01-24	33.47	0.41	1.24	80,483	32.56	33.60	32.44	3.56	2.79	-1.37
2917	2022-01-21	33.06	2.34	7.62	294,720	32.00	34.00	31.98	6.31	3.31	-1.51
2916	2022-01-20	30.72	0.83	-2.63	34,580	31.75	31.86	30.51	4.25	-3.24	4.17
2915	2022-01-19	31.55	0.95	-2.92	36,025	32.50	32.56	31.45	3.42	-2.92	0.63
2914	2022-01-18	32.50	1.47	-4.33	39,091	33.66	33.66	32.36	3.86	-3.45	0.00
2913	2022-01-14	33.97	0.49	-1.42	22,912	34.32	34.61	33.93	1.98	-1.02	-0.91
2912	2022-01-13	34.46	0.25	0.73	24,321	34.50	34.60	34.35	0.72	-0.12	-0.41
2911	2022-01-12	34.21	0.32	-0.93	25,644	35.00	35.00	34.07	2.66	-2.26	0.85
2910	2022-01-11	34.53	0.06	0.17	24,021	34.20	34.63	34.02	1.78	0.96	1.36
2909	2022-01-10	34.47	0.25	-0.72	19,430	34.58	34.59	34.03	1.62	-0.32	-0.78
2908	2022-01-07	34.72	0.81	-2.28	15,378	35.28	35.35	34.72	1.79	-1.59	-0.40
2907	2022-01-06	35.53	0.06	0.17	25,587	35.42	35.98	35.24	2.09	0.31	-0.70
2906	2022-01-05	35.47	1.07	-2.93	19,685	36.62	36.62	35.37	3.41	-3.14	-0.14
2905	2022-01-04	36.54	0.06	-0.16	23,644	36.71	37.00	36.34	1.80	-0.46	0.22
2904	2022-01-03	36.60	0.52	-1.40	26,320	37.18	37.50	36.40	2.96	-1.56	0.30
2903	2021-12-31	37.12	0.13	-0.35	22,699	37.34	37.36	36.59	2.06	-0.59	0.16
2902	2021-12-30	37.25	0.01	0.03	22,744	37.00	37.55	36.92	1.70	0.68	0.24
2901	2021-12-29	37.24	0.06	-0.16	30,877	37.18	37.51	36.81	1.88	0.16	-0.64
2900	2021-12-28	37.30	0.21	0.57	28,236	36.88	37.45	36.50	2.58	1.14	-0.32
2899	2021-12-27	37.09	0.63	1.73	35,333	36.37	37.11	35.96	3.16	1.98	-0.57
2898	2021-12-23	36.46	0.18	0.50	27,236	36.39	36.54	35.80	2.03	0.19	-0.25
2897	2021-12-22	36.28	0.77	2.17	31,073	35.54	36.29	35.43	2.42	2.08	0.30
2896	2021-12-21	35.51	0.71	2.04	43,550	35.20	35.63	35.11	1.48	0.88	0.08
2895	2021-12-20	34.80	0.35	-1.00	35,978	34.71	34.84	34.09	2.16	0.26	1.15
2894	2021-12-17	35.15	0.49	-1.37	67,688	35.41	35.81	34.79	2.88	-0.73	-1.25
2893	2021-12-16	35.64	0.24	0.68	48,361	35.47	35.76	34.80	2.71	0.48	-0.65
2892	2021-12-15	35.40	1.10	3.21	49,780	34.20	35.58	34.04	4.50	3.51	0.20
2891	2021-12-14	34.30	0.03	-0.09	33,212	34.22	34.50	34.21	0.85	0.23	-0.29
2890	2021-12-13	34.33	0.04	-0.12	24,387	34.36	34.46	34.00	1.34	-0.09	-0.32
2889	2021-12-10	34.37	0.16	0.47	19,739	34.59	34.65	33.91	2.14	-0.64	-0.03
2888	2021-12-09	34.21	1.16	-3.28	24,726	34.92	35.02	34.12	2.58	-2.03	1.11
2887	2021-12-08	35.37	0.22	0.63	18,455	35.67	35.67	34.82	2.38	-0.84	-1.27
2886	2021-12-07	35.15	0.21	0.60	15,684	35.51	35.57	35.03	1.52	-1.01	1.48
2885	2021-12-06	34.94	0.45	1.30	15,203	34.96	35.32	34.60	2.06	-0.06	1.63
2884	2021-12-03	34.49	0.69	-1.96	37,303	35.56	35.63	33.93	4.78	-3.01	1.36
2883	2021-12-02	35.18	1.33	3.93	84,186	34.20	35.37	33.96	4.12	2.87	1.08
2882	2021-12-01	33.85	0.48	-1.40	36,882	35.07	35.17	33.84	3.79	-3.48	1.03
2881	2021-11-30	34.33	0.82	-2.33	58,329	35.21	35.21	34.04	3.32	-2.50	2.16
2880	2021-11-29	35.15	0.25	0.72	30,534	35.44	35.58	34.89	1.95	-0.82	0.17
2879	2021-11-26	34.90	1.67	-4.57	22,229	35.77	35.77	34.54	3.44	-2.43	1.55
2878	2021-11-24	36.57	0.31	-0.84	18,184	37.13	37.13	36.43	1.89	-1.51	-2.19
2877	2021-11-23	36.88	0.15	0.41	25,757	36.98	37.32	36.64	1.84	-0.27	0.68
2876	2021-11-22	36.73	0.27	-0.73	38,365	36.96	37.20	36.66	1.46	-0.62	0.68
2875	2021-11-19	37.00	0.87	-2.30	55,831	37.50	37.76	36.23	4.08	-1.33	-0.11
2874	2021-11-18	37.87	0.26	0.69	41,782	37.59	38.05	36.98	2.85	0.74	-0.98
2873	2021-11-17	37.61	0.69	-1.80	22,373	38.10	38.10	37.25	2.23	-1.29	-0.05
2872	2021-11-16	38.30	0.15	-0.39	20,736	38.48	38.57	38.16	1.07	-0.47	-0.52
2871	2021-11-15	38.45	0.22	0.58	44,503	38.30	38.86	37.99	2.27	0.39	0.08
2870	2021-11-12	38.23	0.65	1.73	32,096	37.48	38.56	36.86	4.54	2.00	0.18
2869	2021-11-11	37.58	0.30	-0.79	23,109	37.47	38.04	36.91	3.02	0.29	-0.27
2868	2021-11-10	37.88	0.01	-0.03	24,206	37.99	38.14	37.47	1.76	-0.29	-1.08
2867	2021-11-09	37.89	0.36	0.96	34,408	37.47	37.96	37.26	1.87	1.12	0.26
2866	2021-11-08	37.53	0.54	1.46	70,472	37.25	38.08	37.16	2.47	0.75	-0.16
2865	2021-11-05	36.99	0.77	2.13	86,321	36.63	37.07	36.39	1.86	0.98	0.70
2864	2021-11-04	36.22	0.34	0.95	61,546	36.25	36.32	35.86	1.27	-0.08	1.13
2863	2021-11-03	35.88	0.57	1.61	40,252	35.35	36.00	35.22	2.21	1.50	1.03
2862	2021-11-02	35.31	0.35	-0.98	23,437	35.92	35.92	35.12	2.23	-1.70	0.11
2861	2021-11-01	35.66	1.57	4.61	67,326	34.09	35.99	34.09	5.57	4.61	0.73
2860	2021-10-29	34.09	0.09	0.26	24,955	33.79	34.31	33.79	1.54	0.89	0.00
2859	2021-10-28	34.00	0.40	1.19	16,696	33.54	34.25	33.54	2.12	1.37	-0.62
2858	2021-10-27	33.60	0.68	-1.98	41,695	34.19	34.32	33.39	2.72	-1.73	-0.18
2857	2021-10-26	34.28	0.83	-2.36	35,619	35.15	35.17	34.28	2.53	-2.48	-0.26
2856	2021-10-25	35.11	0.72	2.09	59,285	34.35	35.38	34.03	3.93	2.21	0.11
2855	2021-10-22	34.39	0.65	-1.86	23,168	34.98	34.98	34.37	1.74	-1.69	-0.12
2854	2021-10-21	35.04	0.12	-0.34	26,936	34.93	35.21	34.72	1.40	0.31	-0.17
2853	2021-10-20	35.16	0.16	-0.45	50,803	35.20	35.84	35.09	2.13	-0.11	-0.65
2852	2021-10-19	35.32	0.31	0.89	39,180	35.06	35.35	34.89	1.31	0.74	-0.34
2851	2021-10-18	35.01	0.02	0.06	36,906	34.73	35.21	34.67	1.55	0.81	0.14
2850	2021-10-15	34.99	0.35	-0.99	55,436	35.66	35.66	34.99	1.88	-1.88	-0.74
2849	2021-10-14	35.34	0.40	1.14	36,873	35.10	35.34	34.75	1.68	0.68	0.91
2848	2021-10-13	34.94	0.15	-0.43	19,908	35.14	35.20	34.80	1.14	-0.57	0.46
2847	2021-10-12	35.09	0.03	0.09	22,105	35.07	35.30	34.92	1.08	0.06	0.14
2846	2021-10-11	35.06	0.20	-0.57	22,782	35.17	35.75	34.92	2.36	-0.31	0.03
2845	2021-10-08	35.26	0.26	-0.73	16,552	35.40	35.55	35.20	0.99	-0.40	-0.26
2844	2021-10-07	35.52	0.30	0.85	25,045	35.24	35.65	35.24	1.16	0.79	-0.34
2843	2021-10-06	35.22	0.21	-0.59	48,965	35.23	35.66	34.98	1.93	-0.03	0.06
2842	2021-10-05	35.43	0.21	0.60	23,299	35.24	35.48	35.09	1.11	0.54	-0.56
2841	2021-10-04	35.22	0.04	-0.11	28,434	35.57	35.63	35.05	1.63	-0.98	0.06
2840	2021-10-01	35.26	0.49	1.41	41,381	35.19	35.48	34.50	2.78	0.20	0.88
2839	2021-09-30	34.77	0.46	-1.31	35,292	35.28	35.53	34.69	2.38	-1.45	1.21
2838	2021-09-29	35.23	0.03	-0.09	53,996	35.26	35.55	34.80	2.13	-0.09	0.14
2837	2021-09-28	35.26	0.57	-1.59	36,189	35.63	35.69	35.03	1.85	-1.04	0.00
2836	2021-09-27	35.83	0.03	0.08	63,639	35.80	36.00	35.63	1.03	0.08	-0.56
2835	2021-09-24	35.80	0.17	-0.47	26,684	35.70	36.02	35.45	1.60	0.28	0.00
2834	2021-09-23	35.97	0.13	0.36	31,889	35.88	36.18	35.58	1.67	0.25	-0.75
2833	2021-09-22	35.84	0.31	0.87	34,289	35.29	36.00	35.29	2.01	1.56	0.11
2832	2021-09-21	35.53	0.14	-0.39	57,176	35.80	35.80	35.25	1.54	-0.75	-0.68
2831	2021-09-20	35.67	0.59	-1.63	97,551	35.71	35.98	35.30	1.90	-0.11	0.36
2830	2021-09-17	36.26	0.01	0.03	100,267	36.34	36.42	35.94	1.32	-0.22	-1.52
2829	2021-09-16	36.25	0.15	-0.41	59,987	36.43	36.62	36.22	1.10	-0.49	0.25
2828	2021-09-15	36.40	0.10	-0.27	60,056	36.40	37.16	36.31	2.34	0.00	0.08
2827	2021-09-14	36.50	0.12	-0.33	63,657	36.55	36.78	36.11	1.83	-0.14	-0.27
2826	2021-09-13	36.62	0.37	1.02	50,710	36.39	36.72	36.25	1.29	0.63	-0.19
2825	2021-09-10	36.25	0.04	0.11	33,702	36.38	36.38	35.87	1.40	-0.36	0.39
2824	2021-09-09	36.21	0.21	0.58	40,194	36.02	36.54	36.01	1.47	0.53	0.47
2823	2021-09-08	36.00	0.66	-1.80	57,764	36.43	36.43	35.28	3.16	-1.18	0.06
2822	2021-09-07	36.66	0.25	-0.68	26,078	36.76	36.80	36.43	1.01	-0.27	-0.63
2821	2021-09-03	36.91	0.09	-0.24	25,213	37.00	37.22	36.43	2.14	-0.24	-0.41
2820	2021-09-02	37.00	0.07	-0.19	24,190	37.31	37.46	36.78	1.82	-0.83	0.00
2819	2021-09-01	37.07	0.30	-0.80	36,185	37.29	37.38	36.59	2.12	-0.59	0.65
2818	2021-08-31	37.37	0.13	-0.35	40,120	37.50	37.61	37.20	1.09	-0.35	-0.21
2817	2021-08-30	37.50	0.36	-0.95	34,598	38.17	38.17	37.32	2.23	-1.76	0.00
2816	2021-08-27	37.86	0.63	1.69	27,505	37.31	38.22	37.31	2.44	1.47	0.82
2815	2021-08-26	37.23	0.15	-0.40	34,399	37.31	37.71	37.22	1.31	-0.21	0.21
2814	2021-08-25	37.38	0.39	-1.03	27,756	37.79	37.80	37.37	1.14	-1.08	-0.19
2813	2021-08-24	37.77	0.41	-1.07	32,113	38.18	38.64	37.70	2.46	-1.07	0.05
2812	2021-08-23	38.18	0.35	0.93	25,874	38.12	38.45	37.67	2.05	0.16	0.00
2811	2021-08-20	37.83	0.33	0.88	82,944	37.36	37.95	37.31	1.71	1.26	0.77
2810	2021-08-19	37.50	1.09	-2.82	49,206	38.18	38.63	37.18	3.80	-1.78	-0.37
2809	2021-08-18	38.59	0.05	0.13	72,725	38.49	39.71	38.49	3.17	0.26	-1.06
2808	2021-08-17	38.54	0.37	0.97	67,177	38.35	38.75	38.03	1.88	0.50	-0.13
2807	2021-08-16	38.17	0.09	0.24	39,649	38.00	38.29	37.66	1.66	0.45	0.47
2806	2021-08-13	38.08	0.96	-2.46	29,521	38.90	38.90	37.99	2.34	-2.11	-0.21
2805	2021-08-12	39.04	0.60	1.56	47,656	38.60	39.18	37.93	3.24	1.14	-0.36
2804	2021-08-11	38.44	0.60	-1.54	46,500	38.95	39.49	37.87	4.16	-1.31	0.42
2803	2021-08-10	39.04	2.61	7.16	102,888	37.00	39.42	36.87	6.89	5.51	-0.23
2802	2021-08-09	36.43	0.25	-0.68	49,285	36.72	36.74	36.19	1.50	-0.79	1.56
2801	2021-08-06	36.68	0.53	1.47	43,698	36.50	36.76	36.25	1.40	0.49	0.11
2800	2021-08-05	36.15	0.35	0.98	36,832	35.51	36.20	35.51	1.94	1.80	0.97
2799	2021-08-04	35.80	0.05	0.14	68,833	35.48	35.94	35.40	1.52	0.90	-0.81
2798	2021-08-03	35.75	0.43	-1.19	46,316	36.32	36.77	35.52	3.44	-1.57	-0.76
2797	2021-08-02	36.18	0.15	-0.41	31,283	36.44	36.68	36.09	1.62	-0.71	0.39
2796	2021-07-30	36.33	0.12	0.33	24,347	36.15	36.50	36.00	1.38	0.50	0.30
2795	2021-07-29	36.21	0.68	1.91	28,234	35.70	36.27	35.30	2.72	1.43	-0.17
2794	2021-07-28	35.53	0.21	0.59	22,341	35.50	35.88	34.92	2.70	0.08	0.48
2793	2021-07-27	35.32	0.63	-1.75	23,619	35.64	35.83	35.11	2.02	-0.90	0.51
2792	2021-07-26	35.95	0.70	1.99	123,788	35.38	36.13	35.07	3.00	1.61	-0.86
2791	2021-07-23	35.25	0.12	0.34	26,618	35.27	35.44	35.00	1.25	-0.06	0.37
2790	2021-07-22	35.13	0.75	-2.09	23,365	35.90	35.90	35.00	2.51	-2.14	0.40
2789	2021-07-21	35.88	0.55	1.56	61,743	35.55	36.22	35.46	2.14	0.93	0.06
2788	2021-07-20	35.33	0.25	0.71	64,844	35.31	36.11	35.26	2.41	0.06	0.62
2787	2021-07-19	35.08	0.21	-0.60	84,721	34.63	35.24	34.58	1.91	1.30	0.66
2786	2021-07-16	35.29	0.76	2.20	152,033	34.78	36.32	34.28	5.87	1.47	-1.87
2785	2021-07-15	34.53	0.52	-1.48	64,975	35.05	35.16	34.26	2.57	-1.48	0.72
2784	2021-07-14	35.05	0.05	0.14	38,011	35.03	35.27	34.76	1.46	0.06	0.00
2783	2021-07-13	35.00	0.30	-0.85	34,377	35.07	35.16	35.00	0.46	-0.20	0.09
2782	2021-07-12	35.30	0.10	-0.28	29,220	35.27	35.34	35.05	0.82	0.09	-0.65
2781	2021-07-09	35.40	1.04	3.03	46,221	34.88	35.55	34.60	2.72	1.49	-0.37
2780	2021-07-08	34.36	0.02	0.06	72,772	34.02	34.81	33.59	3.59	1.00	1.51
2779	2021-07-07	34.34	0.14	0.41	100,264	34.22	34.60	34.22	1.11	0.35	-0.93
2778	2021-07-06	34.20	0.41	-1.18	83,904	34.61	34.62	34.20	1.21	-1.18	0.06
2777	2021-07-02	34.61	0.01	0.03	49,342	34.78	34.97	34.48	1.41	-0.49	0.00
2776	2021-07-01	34.60	0.56	1.65	87,124	34.17	34.82	34.15	1.96	1.26	0.52
2775	2021-06-30	34.04	0.26	-0.76	75,435	34.30	34.48	34.04	1.28	-0.76	0.38
2774	2021-06-29	34.30	0.23	0.68	70,735	34.18	34.52	34.12	1.17	0.35	0.00
2773	2021-06-28	34.07	0.28	-0.82	48,385	34.58	34.74	34.00	2.14	-1.47	0.32
2772	2021-06-25	34.35	0.09	0.26	144,922	34.51	34.72	34.14	1.68	-0.46	0.67
2771	2021-06-24	34.26	0.21	0.62	30,897	34.20	34.40	33.79	1.78	0.18	0.73
2770	2021-06-23	34.05	0.05	0.15	42,736	34.04	34.24	33.66	1.70	0.03	0.44
2769	2021-06-22	34.00	0.27	-0.79	54,238	34.17	34.28	33.50	2.28	-0.50	0.12
2768	2021-06-21	34.27	0.96	2.88	61,505	33.48	34.44	33.48	2.87	2.36	-0.29
2767	2021-06-18	33.31	2.03	-5.74	158,421	35.33	35.33	33.25	5.89	-5.72	0.51
2766	2021-06-17	35.34	0.01	-0.03	84,886	35.39	35.67	35.10	1.61	-0.14	-0.03
2765	2021-06-16	35.35	0.16	-0.45	68,919	35.24	35.67	35.09	1.65	0.31	0.11
2764	2021-06-15	35.51	0.11	-0.31	21,781	35.51	35.57	35.17	1.13	0.00	-0.76
2763	2021-06-14	35.62	0.09	-0.25	42,282	35.68	35.97	35.23	2.07	-0.17	-0.31
2762	2021-06-11	35.71	0.10	0.28	35,970	35.65	35.77	35.35	1.18	0.17	-0.08
2761	2021-06-10	35.61	0.29	-0.81	37,442	35.94	35.94	35.57	1.03	-0.92	0.11
2760	2021-06-09	35.90	0.31	-0.86	47,497	36.21	36.40	35.61	2.18	-0.86	0.11
2759	2021-06-08	36.21	0.79	2.23	80,158	36.39	36.99	35.92	2.94	-0.49	0.00
2758	2021-06-07	35.42	0.69	1.99	58,855	35.01	35.96	34.90	3.03	1.17	2.74
2757	2021-06-04	34.73	0.68	2.00	43,608	35.00	35.75	34.65	3.14	-0.77	0.81
2756	2021-06-03	34.05	1.28	-3.62	55,184	34.97	35.05	33.80	3.57	-2.63	2.79
2755	2021-06-02	35.33	2.10	6.32	110,014	33.98	36.83	33.63	9.42	3.97	-1.02
2754	2021-06-01	33.23	0.63	1.93	43,609	32.93	33.35	32.87	1.46	0.91	2.26
2753	2021-05-28	32.60	0.33	1.02	34,458	32.35	32.75	32.05	2.16	0.77	1.01
2752	2021-05-27	32.27	0.20	-0.62	96,043	32.57	32.59	32.19	1.23	-0.92	0.25
2751	2021-05-26	32.47	0.01	0.03	81,833	32.59	32.68	32.04	1.96	-0.37	0.31
2750	2021-05-25	32.46	1.36	-4.02	59,171	34.09	34.10	32.40	4.99	-4.78	0.40
2749	2021-05-24	33.82	0.01	-0.03	28,509	33.94	34.24	33.52	2.12	-0.35	0.80
2748	2021-05-21	33.83	0.31	0.92	24,852	33.82	34.00	33.50	1.48	0.03	0.33
2747	2021-05-20	33.52	0.18	0.54	27,238	33.30	33.55	32.68	2.61	0.66	0.89
2746	2021-05-19	33.34	0.67	-1.97	18,829	33.61	33.61	32.67	2.80	-0.80	-0.12
2745	2021-05-18	34.01	0.44	-1.28	29,817	34.38	34.62	34.01	1.77	-1.08	-1.18
2744	2021-05-17	34.45	0.15	-0.43	38,076	34.34	34.66	33.84	2.39	0.32	-0.20
2743	2021-05-14	34.60	0.99	2.95	52,274	34.04	34.95	33.84	3.26	1.65	-0.75
2742	2021-05-13	33.61	0.53	1.60	26,051	33.11	33.87	33.06	2.45	1.51	1.28
2741	2021-05-12	33.08	0.77	-2.27	48,992	33.66	33.97	33.00	2.88	-1.72	0.09
2740	2021-05-11	33.85	0.89	2.70	36,161	33.00	34.05	32.23	5.52	2.58	-0.56
2739	2021-05-10	32.96	0.14	0.43	38,602	32.65	33.19	32.51	2.08	0.95	0.12
2738	2021-05-07	32.82	0.27	0.83	33,809	32.74	32.85	32.27	1.77	0.24	-0.52
2737	2021-05-06	32.55	0.71	2.23	24,659	31.74	32.56	31.74	2.58	2.55	0.58
2736	2021-05-05	31.84	0.24	-0.75	14,822	32.13	32.13	31.45	2.12	-0.90	-0.31
2735	2021-05-04	32.08	0.27	-0.83	28,000	31.59	32.15	31.57	1.84	1.55	0.16
2734	2021-05-03	32.35	0.47	1.47	26,874	32.04	32.40	31.95	1.40	0.97	-2.35
2733	2021-04-30	31.88	0.67	-2.06	34,617	32.22	32.46	31.55	2.82	-1.06	0.50
2732	2021-04-29	32.55	0.26	-0.79	26,279	33.06	33.06	32.31	2.27	-1.54	-1.01
2731	2021-04-28	32.81	0.19	-0.58	19,916	32.96	33.33	32.63	2.12	-0.46	0.76
2730	2021-04-27	33.00	0.02	-0.06	76,579	32.98	33.14	32.44	2.12	0.06	-0.12
2729	2021-04-26	33.02	0.62	1.91	43,914	32.64	33.05	32.40	1.99	1.16	-0.12
2728	2021-04-23	32.40	1.08	3.45	47,259	31.29	32.64	31.29	4.31	3.55	0.74
2727	2021-04-22	31.32	0.08	0.26	42,975	31.50	31.55	31.07	1.52	-0.57	-0.10
2726	2021-04-21	31.24	0.41	1.33	50,045	30.09	31.50	30.09	4.69	3.82	0.83
2725	2021-04-20	30.83	0.10	0.33	38,729	30.50	30.84	30.46	1.25	1.08	-2.40
2724	2021-04-19	30.73	0.28	-0.90	40,266	30.85	30.90	30.32	1.88	-0.39	-0.75
2723	2021-04-16	31.01	0.04	0.13	41,889	31.10	31.43	30.50	2.99	-0.29	-0.52
2722	2021-04-15	30.97	0.07	-0.23	13,999	31.12	31.22	30.56	2.12	-0.48	0.42
2721	2021-04-14	31.04	0.01	0.03	30,976	30.68	31.37	30.95	1.37	1.17	0.26
2720	2021-04-13	31.03	0.33	-1.05	36,730	31.03	31.33	30.21	3.61	0.00	-1.13
2719	2021-04-12	31.36	0.14	-0.44	21,966	31.59	31.50	31.00	1.58	-0.73	-1.05
2718	2021-04-09	31.50	0.12	-0.38	40,003	31.75	31.75	31.18	1.80	-0.79	0.29
2717	2021-04-08	31.62	0.37	1.18	26,110	31.30	31.64	30.97	2.14	1.02	0.41
2716	2021-04-07	31.25	0.36	-1.14	35,721	31.77	31.86	31.32	1.70	-1.64	0.16
2715	2021-04-06	31.61	0.25	0.80	35,242	31.36	31.91	31.40	1.63	0.80	0.51
2714	2021-04-05	31.36	0.16	0.51	1,042,536,192	31.63	31.67	31.12	1.74	-0.85	0.00
2713	2021-04-01	31.20	0.39	1.27	1,053,273,664	30.98	31.62	30.82	2.58	0.71	1.38
2712	2021-03-31	30.81	0.29	-0.93	3,197,401,856	31.27	31.97	30.76	3.87	-1.47	0.55
2711	2021-03-30	31.10	0.18	0.58	1,043,878,400	30.87	31.63	30.86	2.49	0.75	0.55
2710	2021-03-29	30.92	0.54	-1.72	3,205,119,328	31.24	31.51	30.61	2.88	-1.02	-0.16
2709	2021-03-26	31.46	1.25	4.14	77,541	30.75	31.56	30.37	3.87	2.31	-0.70
2708	2021-03-25	30.21	0.40	1.34	48,717	29.82	30.59	29.22	4.59	1.31	1.79
2707	2021-03-24	29.81	0.26	0.88	90,863	29.97	30.95	29.79	3.87	-0.53	0.03
2706	2021-03-23	29.55	1.80	-5.74	60,182	31.00	31.19	29.42	5.71	-4.68	1.42
2705	2021-03-22	31.35	0.50	-1.57	36,962	31.85	32.17	31.29	2.76	-1.57	-1.12
2704	2021-03-19	31.85	0.34	-1.06	141,760	32.09	33.08	31.51	4.89	-0.75	0.00
2703	2021-03-18	32.19	0.73	-2.22	39,587	32.86	33.65	32.11	4.69	-2.04	-0.31
2702	2021-03-17	32.92	0.28	0.86	46,806	32.60	33.09	32.37	2.21	0.98	-0.18
2701	2021-03-16	32.64	1.18	-3.49	53,299	33.61	33.67	32.16	4.49	-2.89	-0.12
2700	2021-03-15	33.82	0.52	-1.51	33,234	34.35	34.35	33.48	2.53	-1.54	-0.62
2699	2021-03-12	34.34	0.10	0.29	31,045	34.32	34.46	33.99	1.37	0.06	0.03
2698	2021-03-11	34.24	0.51	1.51	41,770	34.21	34.48	33.73	2.19	0.09	0.23
2697	2021-03-10	33.73	0.10	0.30	48,526	33.93	34.27	33.55	2.12	-0.59	1.42
2696	2021-03-09	33.63	0.06	0.18	45,864	33.91	34.44	33.53	2.68	-0.83	0.89
2695	2021-03-08	33.57	0.22	0.66	52,387	33.42	33.84	33.23	1.83	0.45	1.01
2694	2021-03-05	33.35	0.20	0.60	75,092	33.50	34.00	32.46	4.60	-0.45	0.21
2693	2021-03-04	33.15	0.03	-0.09	183,919	32.95	33.20	32.10	3.34	0.61	1.06

VPG Investment Calculator

This calculator shows the potential of VPG stock.
Just pick a start date, end date and click Calculate.

Ticker:

VPG

Date start:

2010-06-23 open

Date end:

2023-02-23 close

Duration:

12 years 248 days

Trading days:

3,191

There are no history of "VPG" dividends

BUY

Your initial investment on 2010-06-23 open

1,000.00

Shares bought: 16.38

Stock price: 61.04

SELL

Value on 2023-02-23 close

730.01

NET: -269.99

ROI: -27.00% (0.73x)

Annualised: -2.45% (0.98x)

Stock price: 44.56

Duration: 12 years 248 days

Trading days: 3,191

Click here to calculate the HIGHEST and LOWEST values of your investment.

VPG Monthly statistics

This section shows monthly performance of VPG stock.
There are 153 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	44.99 2023-02-23	39.86 2023-02-15	43.41 2023-02-01	44.56 2023-02-23	2.65	3.64	-8.18
2023 January	20	44.29 2023-01-24	38.33 2023-01-03	38.94 2023-01-03	43.18 2023-01-31	10.89	13.74	-1.57
2022 December	21	41.31 2022-12-01	37.65 2022-12-19	40.72 2022-12-01	38.65 2022-12-30	-5.08	1.45	-7.54
2022 November	21	41.63 2022-11-22	32.18 2022-11-04	34.07 2022-11-01	40.57 2022-11-30	19.08	22.19	-5.55
2022 October	21	34.97 2022-10-27	29.76 2022-10-03	29.76 2022-10-03	33.75 2022-10-31	13.41	17.51	0.00
2022 September	21	34.09 2022-09-01	29.52 2022-09-30	33.99 2022-09-01	29.59 2022-09-30	-12.94	0.29	-13.15
2022 August	23	36.36 2022-08-16	29.57 2022-08-03	30.78 2022-08-01	34.31 2022-08-31	11.47	18.13	-3.93
2022 July	20	31.25 2022-07-29	27.03 2022-07-05	29.09 2022-07-01	31.18 2022-07-29	7.18	7.43	-7.08
2022 June	21	31.90 2022-06-03	27.75 2022-06-23	30.65 2022-06-01	29.13 2022-06-30	-4.96	4.08	-9.46
2022 May	21	32.44 2022-05-18	28.48 2022-05-10	31.02 2022-05-02	30.40 2022-05-31	-2.00	4.58	-8.19
2022 April	21	33.10 2022-04-06	30.85 2022-04-29	32.31 2022-04-01	31.21 2022-04-29	-3.40	2.45	-4.52
2022 March	23	33.23 2022-03-29	29.52 2022-03-01	31.17 2022-03-01	32.15 2022-03-31	3.14	6.61	-5.29
2022 February	20	33.57 2022-02-16	31.09 2022-02-05	32.18 2022-02-01	31.41 2022-02-28	-2.39	4.32	-3.39
2022 January	20	37.50 2022-01-03	29.96 2022-01-28	37.18 2022-01-03	32.03 2022-01-31	-13.85	0.86	-19.42
2021 December	22	37.55 2021-12-30	33.84 2021-12-01	35.07 2021-12-01	37.12 2021-12-31	5.85	7.07	-3.51
2021 November	21	38.86 2021-11-15	34.04 2021-11-30	34.09 2021-11-01	34.33 2021-11-30	0.70	13.99	-0.15
2021 October	21	35.84 2021-10-20	33.39 2021-10-27	35.19 2021-10-01	34.09 2021-10-29	-3.13	1.85	-5.12
2021 September	21	37.46 2021-09-02	34.69 2021-09-30	37.29 2021-09-01	34.77 2021-09-30	-6.76	0.46	-6.97
2021 August	22	39.71 2021-08-18	35.40 2021-08-04	36.44 2021-08-02	37.37 2021-08-31	2.55	8.97	-2.85
2021 July	21	36.50 2021-07-30	33.59 2021-07-08	34.17 2021-07-01	36.33 2021-07-30	6.32	6.82	-1.70
2021 June	22	36.99 2021-06-08	32.87 2021-06-01	32.93 2021-06-01	34.04 2021-06-30	3.37	12.33	-0.18
2021 May	20	34.95 2021-05-14	31.45 2021-05-05	32.04 2021-05-03	32.60 2021-05-28	1.75	9.08	-1.84
2021 April	21	33.33 2021-04-28	30.09 2021-04-21	30.98 2021-04-01	31.88 2021-04-30	2.91	7.59	-2.87
2021 March	23	34.48 2021-03-11	29.22 2021-03-25	32.90 2021-03-01	30.81 2021-03-31	-6.35	4.80	-11.19
2021 February	19	35.78 2021-02-16	31.66 2021-02-01	32.25 2021-02-01	32.32 2021-02-26	0.22	10.95	-1.83
2021 January	19	37.08 2021-01-13	31.01 2021-01-04	31.58 2021-01-04	31.99 2021-01-29	1.30	17.42	-1.80
2020 December	22	31.92 2020-12-30	28.60 2020-12-01	29.67 2020-12-01	31.48 2020-12-31	6.10	7.58	-3.61
2020 November	20	30.52 2020-11-24	24.04 2020-11-02	24.23 2020-11-02	29.25 2020-11-30	20.72	25.96	-0.78
2020 October	22	27.84 2020-10-09	23.61 2020-10-30	25.33 2020-10-01	23.89 2020-10-30	-5.68	9.91	-6.79
2020 September	21	25.68 2020-09-30	23.42 2020-09-11	24.80 2020-09-01	25.32 2020-09-30	2.10	3.55	-5.56
2020 August	21	26.95 2020-08-11	24.54 2020-08-21	25.47 2020-08-03	24.91 2020-08-31	-2.20	5.81	-3.65
2020 July	22	25.47 2020-07-31	22.55 2020-07-08	24.68 2020-07-01	25.45 2020-07-31	3.12	3.20	-8.63
2020 June	22	27.02 2020-06-05	22.12 2020-06-26	23.62 2020-06-01	24.58 2020-06-30	4.06	14.39	-6.35
2020 May	20	24.56 2020-05-05	19.39 2020-05-14	22.25 2020-05-01	23.62 2020-05-29	6.16	10.38	-12.85
2020 April	21	24.51 2020-04-29	18.43 2020-04-03	19.04 2020-04-01	23.12 2020-04-30	21.43	28.73	-3.20
2020 March	22	28.66 2020-03-03	16.56 2020-03-23	27.14 2020-03-02	20.08 2020-03-31	-26.01	5.60	-38.98
2020 February	19	34.87 2020-02-03	26.67 2020-02-28	34.70 2020-02-03	27.47 2020-02-28	-20.84	0.49	-23.14
2020 January	21	35.81 2020-01-17	32.94 2020-01-10	34.26 2020-01-02	34.54 2020-01-31	0.82	4.52	-3.85
2019 December	21	34.92 2019-12-06	33.06 2019-12-03	34.68 2019-12-02	34.00 2019-12-31	-1.96	0.69	-4.67
2019 November	20	37.62 2019-11-05	32.67 2019-11-21	34.38 2019-11-01	34.41 2019-11-29	0.09	9.42	-4.97
2019 October	23	34.71 2019-10-30	30.44 2019-10-08	32.91 2019-10-01	34.05 2019-10-31	3.46	5.47	-7.51
2019 September	20	35.60 2019-09-13	31.00 2019-09-03	31.16 2019-09-03	32.74 2019-09-30	5.07	14.25	-0.51
2019 August	22	41.58 2019-08-01	29.50 2019-08-23	40.80 2019-08-01	31.25 2019-08-30	-23.41	1.91	-27.70
2019 July	22	41.90 2019-07-26	39.21 2019-07-17	41.11 2019-07-01	40.74 2019-07-31	-0.90	1.92	-4.62
2019 June	20	40.71 2019-06-28	35.76 2019-06-03	35.99 2019-06-03	40.63 2019-06-28	12.89	13.11	-0.64
2019 May	22	41.29 2019-05-16	35.50 2019-05-31	37.75 2019-05-01	35.82 2019-05-31	-5.11	9.38	-5.96
2019 April	21	38.50 2019-04-12	33.86 2019-04-02	34.42 2019-04-01	37.87 2019-04-30	10.02	11.85	-1.63
2019 March	21	36.13 2019-03-21	33.54 2019-03-29	35.17 2019-03-01	34.21 2019-03-29	-2.73	2.73	-4.63
2019 February	19	36.50 2019-02-20	32.37 2019-02-11	33.60 2019-02-01	34.86 2019-02-28	3.75	8.63	-3.66
2019 January	21	33.66 2019-01-31	29.02 2019-01-03	30.89 2019-01-02	33.43 2019-01-31	8.22	8.97	-6.05
2018 December	19	34.68 2018-12-03	26.34 2018-12-26	34.47 2018-12-03	30.23 2018-12-31	-12.30	0.61	-23.59
2018 November	21	38.70 2018-11-06	31.32 2018-11-20	32.61 2018-11-01	33.93 2018-11-30	4.05	18.68	-3.96
2018 October	23	37.82 2018-10-04	30.46 2018-10-30	37.62 2018-10-01	32.45 2018-10-31	-13.74	0.53	-19.03
2018 September	19	44.80 2018-09-04	36.81 2018-09-24	43.90 2018-09-04	37.40 2018-09-28	-14.81	2.05	-16.15
2018 August	23	45.00 2018-08-27	37.30 2018-08-07	40.30 2018-08-01	43.30 2018-08-31	7.44	11.66	-7.44
2018 July	21	41.60 2018-07-20	37.70 2018-07-02	37.95 2018-07-02	39.90 2018-07-31	5.14	9.62	-0.66
2018 June	21	40.45 2018-06-11	35.60 2018-06-25	37.75 2018-06-01	38.15 2018-06-29	1.06	7.15	-5.70
2018 May	22	38.25 2018-05-30	27.70 2018-05-01	28.30 2018-05-01	37.55 2018-05-31	32.69	35.16	-2.12
2018 April	21	31.05 2018-04-10	27.00 2018-04-02	30.75 2018-04-02	28.30 2018-04-30	-7.97	0.98	-12.20
2018 March	21	33.45 2018-03-21	28.60 2018-03-09	30.10 2018-03-01	31.15 2018-03-29	3.49	11.13	-4.98
2018 February	19	31.80 2018-02-26	23.65 2018-02-12	27.15 2018-02-01	29.95 2018-02-28	10.31	17.13	-12.89
2018 January	21	28.60 2018-01-19	24.60 2018-01-02	25.15 2018-01-02	27.40 2018-01-31	8.95	13.72	-2.19
2017 December	20	28.60 2017-12-07	25.05 2017-12-29	27.75 2017-12-01	25.15 2017-12-29	-9.37	3.06	-9.73
2017 November	21	27.90 2017-11-28	20.50 2017-11-07	24.85 2017-11-01	27.70 2017-11-30	11.47	12.27	-17.51
2017 October	22	24.85 2017-10-31	23.16 2017-10-09	24.60 2017-10-02	24.55 2017-10-31	-0.20	1.02	-5.85
2017 September	20	24.45 2017-09-29	21.40 2017-09-13	21.80 2017-09-01	24.40 2017-09-29	11.93	12.16	-1.83
2017 August	23	22.80 2017-08-28	16.55 2017-08-07	17.60 2017-08-01	21.85 2017-08-31	24.15	29.55	-5.97
2017 July	20	18.10 2017-07-25	17.10 2017-07-07	17.30 2017-07-03	17.50 2017-07-31	1.16	4.62	-1.16
2017 June	22	17.90 2017-06-26	17.00 2017-06-21	17.35 2017-06-01	17.30 2017-06-30	-0.29	3.17	-2.02
2017 May	22	18.00 2017-05-23	16.80 2017-05-02	17.30 2017-05-01	17.30 2017-05-31	0.00	4.05	-2.89
2017 April	19	17.55 2017-04-28	15.35 2017-04-05	15.80 2017-04-03	17.20 2017-04-28	8.86	11.08	-2.85
2017 March	23	16.43 2017-03-01	15.10 2017-03-14	16.25 2017-03-01	15.80 2017-03-31	-2.77	1.11	-7.08
2017 February	19	17.20 2017-02-17	15.85 2017-02-24	16.80 2017-02-01	16.10 2017-02-28	-4.17	2.38	-5.65
2017 January	20	19.15 2017-01-03	16.55 2017-01-24	19.10 2017-01-03	16.65 2017-01-31	-12.83	0.26	-13.35
2016 December	21	19.23 2016-12-09	17.75 2016-12-02	18.20 2016-12-01	18.90 2016-12-30	3.85	5.66	-2.47
2016 November	21	19.45 2016-11-23	15.50 2016-11-03	15.80 2016-11-01	18.25 2016-11-30	15.51	23.10	-1.90
2016 October	21	16.20 2016-10-04	15.47 2016-10-25	16.00 2016-10-03	15.70 2016-10-31	-1.88	1.25	-3.31
2016 September	21	16.32 2016-09-19	15.15 2016-09-01	15.25 2016-09-01	16.03 2016-09-30	5.11	7.02	-0.66
2016 August	23	15.47 2016-08-30	11.75 2016-08-10	13.24 2016-08-01	15.27 2016-08-31	15.33	16.84	-11.25
2016 July	20	14.52 2016-07-18	12.97 2016-07-26	13.36 2016-07-01	13.15 2016-07-29	-1.57	8.68	-2.92
2016 June	22	13.91 2016-06-08	12.83 2016-06-27	13.51 2016-06-01	13.42 2016-06-30	-0.67	2.96	-5.03
2016 May	21	15.08 2016-05-02	12.97 2016-05-19	15.05 2016-05-02	13.51 2016-05-31	-10.23	0.20	-13.82
2016 April	21	15.48 2016-04-04	13.89 2016-04-01	13.91 2016-04-01	14.96 2016-04-29	7.55	11.29	-0.14
2016 March	22	14.67 2016-03-31	11.71 2016-03-01	11.85 2016-03-01	14.01 2016-03-31	18.23	23.80	-1.18
2016 February	20	12.00 2016-02-29	10.40 2016-02-12	11.72 2016-02-01	11.72 2016-02-29	0.00	2.39	-11.26
2016 January	19	11.87 2016-01-29	10.27 2016-01-20	11.24 2016-01-04	11.82 2016-01-29	5.16	5.60	-8.63
2015 December	22	13.02 2015-12-02	10.96 2015-12-21	12.06 2015-12-01	11.32 2015-12-31	-6.14	7.96	-9.12
2015 November	20	12.89 2015-11-03	11.73 2015-11-02	11.92 2015-11-02	12.03 2015-11-30	0.92	8.14	-1.59
2015 October	22	12.41 2015-10-13	11.17 2015-10-01	11.62 2015-10-01	11.73 2015-10-30	0.95	6.80	-3.87
2015 September	21	12.57 2015-09-08	11.06 2015-09-01	11.06 2015-09-01	11.59 2015-09-30	4.79	13.65	0.00
2015 August	21	14.51 2015-08-04	10.25 2015-08-27	14.05 2015-08-03	11.19 2015-08-31	-20.36	3.27	-27.05
2015 July	22	15.26 2015-07-01	13.63 2015-07-28	15.26 2015-07-01	13.96 2015-07-31	-8.52	0.00	-10.68
2015 June	22	15.75 2015-06-16	12.99 2015-06-01	13.32 2015-06-01	15.06 2015-06-30	13.06	18.24	-2.48
2015 May	20	14.83 2015-05-04	12.74 2015-05-14	14.39 2015-05-01	13.20 2015-05-29	-8.27	3.06	-11.47
2015 April	21	16.18 2015-04-02	13.90 2015-04-22	15.93 2015-04-01	14.27 2015-04-30	-10.42	1.57	-12.74
2015 March	22	16.06 2015-03-30	14.90 2015-03-02	14.96 2015-03-02	15.93 2015-03-31	6.48	7.35	-0.40
2015 February	19	16.97 2015-02-06	14.52 2015-02-25	16.64 2015-02-02	14.85 2015-02-27	-10.76	1.98	-12.74
2015 January	20	17.65 2015-01-02	16.22 2015-01-16	17.18 2015-01-02	16.64 2015-01-30	-3.14	2.74	-5.59
2014 December	22	17.95 2014-12-08	16.40 2014-12-16	16.70 2014-12-01	17.16 2014-12-31	2.75	7.49	-1.80
2014 November	19	17.28 2014-11-05	16.48 2014-11-19	16.99 2014-11-03	16.73 2014-11-28	-1.53	1.71	-3.00
2014 October	23	17.51 2014-10-17	14.76 2014-10-01	14.98 2014-10-01	16.99 2014-10-31	13.42	16.89	-1.47
2014 September	21	15.75 2014-09-24	14.75 2014-09-05	15.40 2014-09-02	14.94 2014-09-30	-2.99	2.27	-4.22
2014 August	21	17.16 2014-08-18	14.10 2014-08-01	14.30 2014-08-01	15.30 2014-08-29	6.99	20.00	-1.40
2014 July	22	17.21 2014-07-01	14.39 2014-07-31	16.78 2014-07-01	14.43 2014-07-31	-14.00	2.56	-14.24
2014 June	21	16.74 2014-06-19	15.58 2014-06-04	16.15 2014-06-02	16.46 2014-06-30	1.92	3.65	-3.53
2014 May	21	16.65 2014-05-30	15.01 2014-05-07	16.15 2014-05-01	16.17 2014-05-30	0.12	3.10	-7.06
2014 April	21	18.29 2014-04-03	15.94 2014-04-30	17.35 2014-04-01	16.23 2014-04-30	-6.46	5.42	-8.13
2014 March	21	17.89 2014-03-04	16.39 2014-03-14	17.04 2014-03-03	17.38 2014-03-31	2.00	4.99	-3.81
2014 February	19	17.40 2014-02-28	13.63 2014-02-05	14.24 2014-02-03	17.13 2014-02-28	20.29	22.19	-4.28
2014 January	21	16.01 2014-01-08	14.20 2014-01-31	14.90 2014-01-02	14.24 2014-01-31	-4.43	7.45	-4.70
2013 December	21	17.02 2013-12-02	13.50 2013-12-27	16.83 2013-12-02	14.89 2013-12-31	-11.53	1.13	-19.79
2013 November	20	17.07 2013-11-29	15.37 2013-11-20	16.35 2013-11-01	17.00 2013-11-29	3.98	4.40	-5.99
2013 October	23	16.59 2013-10-30	14.25 2013-10-09	14.50 2013-10-01	16.40 2013-10-31	13.10	14.41	-1.72
2013 September	20	15.92 2013-09-18	14.32 2013-09-30	14.36 2013-09-03	14.55 2013-09-30	1.32	10.86	-0.28
2013 August	22	16.95 2013-08-02	14.00 2013-08-30	16.37 2013-08-01	14.13 2013-08-30	-13.68	3.54	-14.48
2013 July	22	16.86 2013-07-25	15.09 2013-07-03	15.21 2013-07-01	16.22 2013-07-31	6.64	10.85	-0.79
2013 June	20	17.70 2013-06-13	14.49 2013-06-03	14.55 2013-06-03	15.14 2013-06-28	4.05	21.65	-0.41
2013 May	22	14.87 2013-05-31	13.47 2013-05-13	14.24 2013-05-01	14.46 2013-05-31	1.54	4.42	-5.41
2013 April	22	14.98 2013-04-02	12.57 2013-04-22	14.61 2013-04-01	14.33 2013-04-30	-1.92	2.53	-13.96
2013 March	20	14.80 2013-03-28	13.37 2013-03-04	13.91 2013-03-01	14.69 2013-03-28	5.61	6.40	-3.88
2013 February	19	14.33 2013-02-27	13.08 2013-02-01	13.20 2013-02-01	14.05 2013-02-28	6.44	8.56	-0.91
2013 January	21	14.05 2013-01-11	12.50 2013-01-24	13.51 2013-01-02	13.19 2013-01-31	-2.37	4.00	-7.48
2012 December	20	13.67 2012-12-19	12.07 2012-12-05	12.29 2012-12-03	13.22 2012-12-31	7.57	11.23	-1.79
2012 November	21	13.21 2012-11-02	11.68 2012-11-16	13.06 2012-11-01	12.20 2012-11-30	-6.58	1.15	-10.57
2012 October	21	14.14 2012-10-01	12.76 2012-10-24	14.14 2012-10-01	13.05 2012-10-31	-7.71	0.00	-9.76
2012 September	19	14.25 2012-09-25	13.25 2012-09-06	13.51 2012-09-04	13.98 2012-09-28	3.48	5.48	-1.92
2012 August	23	13.90 2012-08-21	13.11 2012-08-14	13.62 2012-08-01	13.54 2012-08-31	-0.59	2.06	-3.74
2012 July	21	14.09 2012-07-05	12.99 2012-07-20	14.02 2012-07-02	13.60 2012-07-31	-3.00	0.50	-7.35
2012 June	21	15.04 2012-06-19	13.62 2012-06-01	13.62 2012-06-01	13.95 2012-06-29	2.42	10.43	0.00
2012 May	22	14.68 2012-05-09	13.32 2012-05-04	14.46 2012-05-01	13.91 2012-05-31	-3.80	1.52	-7.88
2012 April	20	15.02 2012-04-03	13.86 2012-04-24	14.82 2012-04-02	14.48 2012-04-30	-2.29	1.35	-6.48
2012 March	22	15.90 2012-03-13	14.21 2012-03-05	14.75 2012-03-01	14.83 2012-03-30	0.54	7.80	-3.66
2012 February	20	16.55 2012-02-03	14.63 2012-02-29	15.89 2012-02-01	14.69 2012-02-29	-7.55	4.15	-7.93
2012 January	20	17.50 2012-01-18	15.34 2012-01-19	16.18 2012-01-03	15.76 2012-01-31	-2.60	8.16	-5.19
2011 December	21	16.49 2011-12-27	13.63 2011-12-01	14.18 2011-12-01	15.98 2011-12-30	12.69	16.29	-3.88
2011 November	21	16.30 2011-11-03	13.06 2011-11-25	14.18 2011-11-01	14.25 2011-11-30	0.49	14.95	-7.90
2011 October	21	15.86 2011-10-28	12.86 2011-10-04	13.12 2011-10-03	14.59 2011-10-31	11.20	20.88	-1.98
2011 September	21	15.41 2011-09-01	12.92 2011-09-09	14.93 2011-09-01	13.18 2011-09-30	-11.72	3.22	-13.46
2011 August	23	17.23 2011-08-01	13.37 2011-08-09	17.23 2011-08-01	15.00 2011-08-31	-12.94	0.00	-22.40
2011 July	20	18.10 2011-07-19	16.83 2011-07-05	16.94 2011-07-01	17.05 2011-07-29	0.65	6.85	-0.65
2011 June	22	19.28 2011-06-22	16.01 2011-06-27	18.12 2011-06-01	16.88 2011-06-30	-6.84	6.40	-11.64
2011 May	21	19.10 2011-05-04	16.45 2011-05-02	16.52 2011-05-02	18.23 2011-05-31	10.35	15.62	-0.42
2011 April	20	16.68 2011-04-27	14.56 2011-04-13	15.64 2011-04-01	16.50 2011-04-29	5.50	6.65	-6.91
2011 March	23	17.64 2011-03-03	15.56 2011-03-31	16.57 2011-03-01	15.67 2011-03-31	-5.43	6.46	-6.10
2011 February	19	20.25 2011-02-11	16.05 2011-02-24	18.55 2011-02-01	16.55 2011-02-28	-10.78	9.16	-13.48
2011 January	20	19.56 2011-01-03	17.17 2011-01-10	18.93 2011-01-03	18.55 2011-01-31	-2.01	3.33	-9.30
2010 December	22	19.25 2010-12-31	16.69 2010-12-09	16.92 2010-12-01	18.84 2010-12-31	11.35	13.77	-1.36
2010 November	21	17.36 2010-11-04	15.36 2010-11-12	17.01 2010-11-01	16.75 2010-11-30	-1.53	2.06	-9.70
2010 October	21	17.60 2010-10-25	15.12 2010-10-12	15.62 2010-10-01	17.00 2010-10-29	8.83	12.68	-3.20
2010 September	21	16.00 2010-09-29	14.15 2010-09-09	14.64 2010-09-01	15.61 2010-09-30	6.63	9.29	-3.35
2010 August	22	16.08 2010-08-18	12.60 2010-08-02	12.81 2010-08-02	14.49 2010-08-31	13.11	25.53	-1.64
2010 July	21	61.04 2010-07-06	10.20 2010-07-07	61.04 2010-07-01	12.65 2010-07-30	-79.28	0.00	-83.29
2010 June	6	61.04 2010-06-30	61.04 2010-06-30	61.04 2010-06-23	61.04 2010-06-30	0.00	0.00	0.00

VPG Dividends

This table shows historical dividends paid by VPG.

There are no VPG dividends to display.

VPG Stock Splits

This table shows VPG stock splits.

There are no VPG stock splits to display.

VPG Basic Information

Ticker, symbol:

VPG
Full title:

Vishay Precision Group Inc
First trading day:

2010-06-23
Last trading day:

2023-02-23
Total trading days:

3,192
Last close price:

44.56 (+1.01%)
Market cap:

491M
Stock Exchange:

NYSE
Sector:

Capital Goods
Industry:

Electrical Products
VPG CEO:

Mr. Ziv Shoshani
Full-time employees:

2,400
Address:

3 Great Valley Pkwy Ste 150
Malvern
PENNSYLVANIA
19355
Description:

Vishay Precision Group, Inc. designs, manufactures, and markets sensors, sensor-based measurement systems, specialty resistors, and strain gages in the United States, Israel, the United Kingdom, rest of Europe, Asia, and Canada. It operates through three segments: Foil Technology Products, Force Sensors, and Weighing and Control Systems. The company's product portfolio includes foil resistors, foil strain gages, transducers, load cells, weighing modules, data acquisition systems, and weighing and control systems, as well as sensors that convert mechanical inputs into an electronic signal for display, processing, interpretation, or control by its instrumentation and system products. Its products are primarily used in the military and aerospace, medical, agricultural, steel, and construction sectors for application in waste management, bulk hauling, logging, scale manufacturing, engineering systems, pharmaceutical, oil, chemical, steel, paper, and food industries. The company offers its products under the Alpha Electronics, Powertron, Vishay Foil Resistors, Celtron, Revere, Sensortronics, Tedea-Huntleigh, Pacific Instruments, BLH Nobel, KELK, VPG Onboard Weighing, Gleeble, and Micro-Measurements brands. It sells its products through original equipment manufacturers, end-users, distributors, and electronic manufacturing services channels. Vishay Precision Group, Inc. was incorporated in 2009 and is headquartered in Malvern, Pennsylvania.
Website:

https://vpgsensors.com/
Phone number:

14843215300

Best intraday sessions of VPG

This table shows top 100 best intraday sessions of VPG.

Position	Date	Percentage
1	2010-08-03	14.70
2	2010-07-07	12.83
3	2016-08-11	12.70
4	2013-06-13	11.13
5	2011-08-09	9.89
6	2015-04-22	9.16
7	2020-11-03	9.00
8	2020-03-24	9.00
9	2011-09-12	8.67
10	2010-08-18	8.61
11	2020-04-06	8.40
12	2019-05-07	7.94
13	2020-03-30	7.84
14	2011-12-14	7.76
15	2016-11-11	7.65
16	2016-12-05	7.30
17	2020-04-29	7.11
18	2018-05-29	7.06
19	2011-10-27	6.99
20	2018-05-08	6.87
21	2018-08-08	6.63
22	2010-10-13	6.48
23	2011-11-01	6.35
24	2022-10-13	6.33
25	2013-12-13	6.24
26	2020-05-04	6.13
27	2016-01-29	6.10
28	2014-08-06	6.06
29	2020-03-17	6.05
30	2011-01-11	5.86
31	2014-12-05	5.73
32	2020-06-30	5.72
33	2011-10-04	5.71
34	2011-08-23	5.68
35	2022-05-13	5.66
36	2021-08-10	5.51
37	2013-04-16	5.40
38	2011-11-02	5.38
39	2020-04-27	5.37
40	2022-11-09	5.35
41	2018-05-09	5.35
42	2018-05-10	5.30
43	2014-10-28	5.23
44	2019-02-20	5.15
45	2017-11-08	5.09
46	2016-11-08	5.08
47	2015-11-03	5.07
48	2018-07-20	5.06
49	2017-11-10	5.05
50	2015-09-03	5.05
51	2017-11-24	5.01
52	2011-12-09	5.00
53	2012-02-23	4.99
54	2013-10-23	4.92
55	2012-03-09	4.90
56	2010-11-24	4.89
57	2018-06-28	4.87
58	2016-11-09	4.85
59	2010-09-13	4.76
60	2013-09-04	4.73
61	2018-02-21	4.71
62	2012-05-08	4.70
63	2016-08-15	4.70
64	2021-01-11	4.66
65	2015-12-02	4.65
66	2022-11-10	4.63
67	2014-10-16	4.63
68	2017-12-06	4.62
69	2021-11-01	4.61
70	2019-11-05	4.59
71	2013-08-22	4.58
72	2020-05-20	4.55
73	2010-11-02	4.55
74	2018-10-22	4.51
75	2011-12-21	4.51
76	2016-02-08	4.50
77	2014-08-05	4.47
78	2016-03-24	4.45
79	2013-12-30	4.37
80	2020-05-18	4.37
81	2012-01-03	4.33
82	2018-11-15	4.28
83	2016-01-11	4.27
84	2018-10-30	4.26
85	2014-02-13	4.24
86	2018-08-20	4.23
87	2020-03-23	4.22
88	2011-12-20	4.19
89	2020-05-26	4.11
90	2022-11-08	4.04
91	2016-04-01	4.03
92	2019-06-28	3.99
93	2021-06-02	3.97
94	2020-03-19	3.97
95	2020-05-27	3.95
96	2013-06-03	3.92
97	2022-10-03	3.90
98	2013-02-11	3.90
99	2014-02-27	3.89
100	2010-09-01	3.89

Worst intraday sessions of VPG

This table shows the worst 100 intraday sessions of VPG.

Position	Date	Percentage
1	2020-03-16	-12.56
2	2011-02-15	-10.95
3	2019-08-07	-8.84
4	2018-08-07	-8.49
5	2011-08-08	-8.36
6	2013-12-06	-7.28
7	2020-05-05	-7.25
8	2018-12-04	-7.17
9	2011-12-16	-7.14
10	2016-08-09	-7.08
11	2023-02-15	-7.07
12	2020-03-09	-7.07
13	2013-04-15	-6.99
14	2020-03-18	-6.96
15	2017-11-07	-6.79
16	2015-08-25	-6.65
17	2018-04-02	-6.50
18	2018-10-24	-6.38
19	2017-11-06	-6.30
20	2011-08-04	-6.19
21	2011-08-10	-6.13
22	2018-11-12	-5.78
23	2021-06-18	-5.72
24	2012-03-14	-5.43
25	2013-06-14	-5.37
26	2010-08-23	-5.34
27	2013-09-19	-5.29
28	2013-12-02	-5.29
29	2016-11-14	-5.25
30	2020-03-27	-5.16
31	2017-11-22	-5.12
32	2013-04-17	-5.10
33	2018-09-10	-5.08
34	2015-11-09	-4.91
35	2020-03-12	-4.89
36	2013-08-06	-4.88
37	2016-01-25	-4.85
38	2015-04-30	-4.80
39	2011-02-23	-4.78
40	2021-05-25	-4.78
41	2020-07-01	-4.78
42	2012-11-07	-4.74
43	2014-12-08	-4.72
44	2018-03-09	-4.72
45	2021-03-23	-4.68
46	2020-04-28	-4.64
47	2022-03-01	-4.62
48	2022-05-20	-4.50
49	2011-12-08	-4.48
50	2011-09-08	-4.47
51	2020-03-20	-4.42
52	2011-01-06	-4.38
53	2011-12-19	-4.35
54	2011-06-24	-4.26
55	2018-10-29	-4.23
56	2020-06-09	-4.22
57	2015-08-11	-4.21
58	2022-08-11	-4.20
59	2021-01-28	-4.18
60	2022-10-27	-4.18
61	2011-10-31	-4.14
62	2016-02-05	-4.11
63	2011-11-09	-4.10
64	2010-11-09	-4.08
65	2013-12-09	-4.07
66	2010-07-13	-4.07
67	2013-08-19	-4.07
68	2020-05-12	-4.07
69	2010-09-08	-4.04
70	2016-05-12	-4.02
71	2016-01-04	-4.00
72	2020-02-25	-3.99
73	2018-12-07	-3.99
74	2014-01-09	-3.98
75	2013-12-18	-3.97
76	2017-12-01	-3.96
77	2016-08-10	-3.95
78	2013-05-01	-3.93
79	2015-09-09	-3.92
80	2018-12-13	-3.88
81	2013-05-09	-3.87
82	2011-11-23	-3.86
83	2020-04-13	-3.85
84	2012-06-11	-3.84
85	2013-08-14	-3.83
86	2022-08-26	-3.83
87	2019-11-07	-3.80
88	2011-10-13	-3.80
89	2017-08-29	-3.78
90	2022-05-11	-3.75
91	2015-01-13	-3.71
92	2015-10-13	-3.71
93	2020-05-01	-3.69
94	2020-06-12	-3.69
95	2010-07-14	-3.67
96	2013-11-20	-3.58
97	2011-06-23	-3.57
98	2014-10-22	-3.56
99	2019-09-24	-3.56
100	2019-08-06	-3.55

Best after-hours sessions of VPG

This table shows top 100 best after-hours sessions of VPG.

Position	Date	Percentage
1	2011-05-02	15.43
2	2020-05-04	9.99
3	2022-08-08	9.48
4	2017-08-07	9.04
5	2018-02-20	6.84
6	2020-11-06	6.68
7	2020-11-02	6.34
8	2018-11-05	6.05
9	2015-06-15	5.74
10	2011-11-29	4.92
11	2018-08-07	4.90
12	2020-08-03	4.66
13	2020-03-23	4.60
14	2014-02-11	4.37
15	2022-01-20	4.17
16	2020-04-03	3.91
17	2020-04-06	3.71
18	2022-11-07	3.69
19	2020-06-15	3.65
20	2022-10-26	3.65
21	2020-03-12	3.58
22	2020-06-11	3.43
23	2020-05-15	3.33
24	2020-06-02	3.22
25	2020-04-27	3.18
26	2022-11-17	3.16
27	2020-04-21	3.03
28	2020-04-28	3.00
29	2017-11-07	2.96
30	2013-06-20	2.86
31	2021-06-03	2.79
32	2022-08-10	2.77
33	2015-08-24	2.75
34	2021-06-07	2.74
35	2023-02-21	2.61
36	2022-04-05	2.59
37	2014-08-04	2.57
38	2017-12-06	2.57
39	2018-12-27	2.52
40	2020-04-16	2.51
41	2011-10-26	2.48
42	2014-04-17	2.43
43	2010-07-07	2.39
44	2022-12-12	2.36
45	2020-06-04	2.36
46	2013-07-03	2.34
47	2019-11-04	2.34
48	2018-08-06	2.29
49	2020-12-16	2.28
50	2012-08-03	2.28
51	2021-06-01	2.26
52	2011-09-28	2.26
53	2020-03-09	2.20
54	2012-12-31	2.19
55	2018-12-31	2.18
56	2016-02-19	2.17
57	2021-11-30	2.16
58	2018-02-21	2.16
59	2018-05-08	2.09
60	2011-12-19	2.07
61	2019-01-03	2.05
62	2011-08-19	2.04
63	2014-10-30	2.01
64	2021-02-10	2.00
65	2022-06-16	1.98
66	2018-10-11	1.98
67	2015-05-13	1.96
68	2014-10-01	1.94
69	2022-06-17	1.94
70	2014-06-30	1.94
71	2018-11-06	1.91
72	2016-11-04	1.91
73	2020-07-01	1.87
74	2018-12-10	1.86
75	2015-10-22	1.85
76	2011-11-25	1.84
77	2011-09-06	1.84
78	2023-02-22	1.83
79	2014-12-17	1.81
80	2022-01-26	1.80
81	2013-07-30	1.80
82	2017-11-10	1.80
83	2022-07-14	1.80
84	2021-02-26	1.79
85	2014-07-08	1.79
86	2021-03-25	1.79
87	2020-05-07	1.78
88	2014-10-14	1.78
89	2011-08-08	1.74
90	2022-06-01	1.73
91	2016-07-06	1.73
92	2010-08-02	1.72
93	2020-11-13	1.70
94	2011-10-07	1.70
95	2016-05-26	1.70
96	2011-09-26	1.68
97	2022-07-25	1.67
98	2018-12-28	1.66
99	2013-08-30	1.63
100	2021-12-06	1.63

Worst after-hours sessions of VPG

This table shows the worst 100 after-hours sessions of VPG.

Position	Date	Percentage
1	2010-07-06	-83.01
2	2012-01-18	-11.17
3	2020-03-17	-5.21
4	2020-03-31	-5.18
5	2020-02-18	-5.00
6	2020-03-06	-4.89
7	2020-03-13	-4.67
8	2019-08-05	-4.19
9	2015-05-04	-4.18
10	2010-11-01	-4.13
11	2016-06-23	-3.80
12	2020-04-30	-3.76
13	2020-03-26	-3.14
14	2020-04-20	-2.92
15	2020-06-09	-2.84
16	2011-10-31	-2.81
17	2011-08-02	-2.80
18	2017-08-29	-2.77
19	2018-02-05	-2.67
20	2015-08-21	-2.60
21	2015-12-22	-2.51
22	2020-04-29	-2.51
23	2011-09-21	-2.46
24	2016-01-14	-2.45
25	2020-03-11	-2.41
26	2021-04-20	-2.40
27	2019-05-03	-2.39
28	2021-05-03	-2.35
29	2015-08-20	-2.35
30	2022-10-12	-2.31
31	2020-03-20	-2.28
32	2010-11-26	-2.25
33	2022-10-04	-2.23
34	2011-11-08	-2.23
35	2012-01-12	-2.22
36	2020-05-13	-2.20
37	2021-11-24	-2.19
38	2020-10-13	-2.18
39	2022-06-10	-2.17
40	2020-03-05	-2.17
41	2018-11-19	-2.15
42	2018-10-25	-2.13
43	2019-08-06	-2.13
44	2012-05-31	-2.08
45	2020-11-03	-2.05
46	2022-08-04	-1.97
47	2022-09-12	-1.95
48	2020-09-18	-1.95
49	2020-02-27	-1.93
50	2020-12-18	-1.91
51	2020-12-04	-1.91
52	2020-10-27	-1.89
53	2021-07-16	-1.87
54	2022-02-15	-1.85
55	2012-04-20	-1.83
56	2015-09-09	-1.83
57	2020-05-01	-1.82
58	2011-08-05	-1.82
59	2011-08-09	-1.81
60	2021-01-14	-1.81
61	2014-07-09	-1.80
62	2020-07-29	-1.77
63	2018-12-26	-1.76
64	2019-08-13	-1.75
65	2011-09-16	-1.74
66	2019-08-02	-1.73
67	2020-06-08	-1.73
68	2011-11-18	-1.72
69	2014-01-30	-1.72
70	2011-08-17	-1.71
71	2015-04-02	-1.71
72	2020-02-21	-1.70
73	2016-08-08	-1.69
74	2013-08-26	-1.69
75	2022-06-09	-1.68
76	2020-06-12	-1.68
77	2018-04-03	-1.68
78	2011-09-02	-1.67
79	2020-05-08	-1.66
80	2016-02-01	-1.63
81	2011-09-01	-1.62
82	2013-06-19	-1.60
83	2016-12-29	-1.60
84	2020-01-24	-1.60
85	2011-01-03	-1.58
86	2019-05-10	-1.58
87	2016-01-06	-1.57
88	2014-07-30	-1.55
89	2018-10-22	-1.54
90	2010-08-23	-1.53
91	2020-03-04	-1.52
92	2012-05-07	-1.52
93	2011-02-14	-1.52
94	2021-09-17	-1.52
95	2012-06-22	-1.52
96	2016-02-10	-1.51
97	2022-02-23	-1.51
98	2022-01-21	-1.51
99	2022-03-09	-1.51
100	2010-08-09	-1.49

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:47:01

VPG information

Full title

Vishay Precision Group Inc
First trading day

2010-06-23
Last trading day

2023-02-23
Total trading days

3,192
Last close price

44.56 (+1.01%)
Market cap

491M
Stock Exchange

NYSE
Sector

Capital Goods
Industry

Electrical Products
VPG CEO

Mr. Ziv Shoshani
Full-time employees

2,400
Address

3 Great Valley Pkwy Ste 150
Malvern
PENNSYLVANIA
19355
Website

https://vpgsensors.com/
Phone number

14843215300
Description

Vishay Precision Group, Inc. designs, manufactures, and markets sensors, sensor-based measurement systems, specialty resistors, and strain gages in the United States, Israel, the United Kingdom, rest of Europe, Asia, and Canada. It operates through three segments: Foil Technology Products, Force Sensors, and Weighing and Control Systems. The company's product portfolio includes foil resistors, foil strain gages, transducers, load cells, weighing modules, data acquisition systems, and weighing and control systems, as well as sensors that convert mechanical inputs into an electronic signal for display, processing, interpretation, or control by its instrumentation and system products. Its products are primarily used in the military and aerospace, medical, agricultural, steel, and construction sectors for application in waste management, bulk hauling, logging, scale manufacturing, engineering systems, pharmaceutical, oil, chemical, steel, paper, and food industries. The company offers its products under the Alpha Electronics, Powertron, Vishay Foil Resistors, Celtron, Revere, Sensortronics, Tedea-Huntleigh, Pacific Instruments, BLH Nobel, KELK, VPG Onboard Weighing, Gleeble, and Micro-Measurements brands. It sells its products through original equipment manufacturers, end-users, distributors, and electronic manufacturing services channels. Vishay Precision Group, Inc. was incorporated in 2009 and is headquartered in Malvern, Pennsylvania.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

124 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...