Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.38	16.69	16.38	16.65	16.65	4.68%	483
Jan 29, 2026	15.91	15.91	15.91	15.91	15.91	3.31%	-
Jan 28, 2026	15.40	15.40	15.40	15.40	15.40	1.79%	-
Jan 27, 2026	15.13	15.13	15.13	15.13	15.13	-1.56%	-
Jan 26, 2026	15.37	15.37	15.37	15.37	15.37	-4.62%	-
Jan 23, 2026	16.11	16.11	16.11	16.11	16.11	0.56%	-
Jan 22, 2026	16.02	16.02	16.02	16.02	16.02	5.95%	-
Jan 21, 2026	15.12	15.12	15.12	15.12	15.12	-1.18%	-
Jan 20, 2026	15.30	15.30	15.30	15.30	15.30	-0.55%	-
Jan 19, 2026	15.39	15.39	15.39	15.39	15.39	0.59%	-
Jan 16, 2026	15.30	15.30	15.30	15.30	15.30	6.14%	-
Jan 15, 2026	14.41	14.41	14.41	14.41	14.41	6.11%	-
Jan 14, 2026	13.58	13.58	13.58	13.58	13.58	-0.40%	-
Jan 13, 2026	13.64	13.64	13.64	13.64	13.64	0.07%	-
Jan 12, 2026	13.63	13.63	13.63	13.63	13.63	-0.33%	-
Jan 9, 2026	13.67	13.67	13.67	13.67	13.67	-0.22%	-
Jan 8, 2026	13.70	13.70	13.70	13.70	13.70	5.06%	-
Jan 6, 2026	13.04	13.04	13.04	13.04	13.04	0.27%	-
Jan 5, 2026	13.01	13.01	13.01	13.01	13.01	6.38%	-
Jan 2, 2026	12.23	12.23	12.23	12.23	12.23	-2.36%	-
Dec 30, 2025	12.52	12.52	12.52	12.52	12.52	-1.03%	-
Dec 29, 2025	12.65	12.65	12.65	12.65	12.65	-0.39%	-
Dec 23, 2025	12.70	12.70	12.70	12.70	12.70	-	200
Dec 22, 2025	12.70	12.70	12.70	12.70	12.70	1.20%	-
Dec 19, 2025	12.55	12.55	12.55	12.55	12.55	1.66%	-
Dec 18, 2025	12.35	12.35	12.35	12.35	12.35	-1.95%	-
Dec 17, 2025	12.59	12.59	12.59	12.59	12.59	-0.59%	-
Dec 16, 2025	12.67	12.67	12.67	12.67	12.67	-2.35%	-
Dec 15, 2025	12.97	12.97	12.97	12.97	12.97	-2.81%	-
Dec 12, 2025	13.35	13.35	13.35	13.35	13.35	0.83%	-
Dec 11, 2025	13.24	13.24	13.24	13.24	13.24	1.30%	-
Dec 10, 2025	13.07	13.07	13.07	13.07	13.07	0.50%	-
Dec 9, 2025	13.00	13.00	13.00	13.00	13.00	0.46%	-
Dec 8, 2025	12.94	12.94	12.94	12.94	12.94	0.23%	-
Dec 5, 2025	12.91	12.91	12.91	12.91	12.91	1.65%	-
Dec 4, 2025	12.70	12.70	12.70	12.70	12.70	6.81%	-
Dec 3, 2025	11.89	11.89	11.89	11.89	11.89	1.54%	-
Dec 2, 2025	11.71	11.71	11.71	11.71	11.62	0.90%	-
Dec 1, 2025	11.61	11.61	11.61	11.61	11.52	0.48%	-
Nov 28, 2025	11.55	11.55	11.55	11.55	11.46	-2.70%	-
Nov 27, 2025	11.53	11.87	11.53	11.87	11.78	3.85%	50
Nov 26, 2025	11.43	11.43	11.43	11.43	11.35	3.63%	-
Nov 25, 2025	11.03	11.03	11.03	11.03	10.95	1.94%	-
Nov 24, 2025	10.82	10.82	10.82	10.82	10.74	6.55%	-
Nov 21, 2025	10.16	10.16	10.16	10.16	10.08	-5.71%	-
Nov 20, 2025	10.77	10.77	10.77	10.77	10.69	1.46%	-
Nov 19, 2025	10.62	10.62	10.62	10.62	10.54	-0.84%	-
Nov 18, 2025	10.71	10.71	10.71	10.71	10.63	-6.10%	-
Nov 17, 2025	11.36	11.40	11.36	11.40	11.32	-1.08%	400
Nov 14, 2025	11.53	11.53	11.53	11.53	11.44	-5.30%	-