Skip to main content
logo
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
13.48
+0.18 (1.35%)
Nov 26, 2025, 4:00 PM EST - Market closed

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202513.3613.8313.3113.4813.481.35%3,082,006
Nov 25, 202512.8513.4312.7813.3013.303.50%1,430,046
Nov 24, 202512.6312.8912.4912.8512.852.72%2,125,827
Nov 21, 202511.8612.5311.7712.5112.515.84%1,656,618
Nov 20, 202512.6312.7911.7911.8211.82-3.90%1,583,963
Nov 19, 202512.3812.6812.2412.3012.30-0.97%1,412,637
Nov 18, 202512.5612.7512.3712.4212.42-1.82%1,408,043
Nov 17, 202513.1513.3512.6112.6512.65-4.46%2,154,264
Nov 14, 202513.2713.6113.1413.2413.24-2.79%2,289,567
Nov 13, 202514.0814.2113.4313.6213.62-4.02%2,545,651
Nov 12, 202514.3514.5414.1514.1914.19-0.28%1,454,084
Nov 11, 202514.5814.7414.1614.2314.23-3.07%1,778,477
Nov 10, 202514.6514.8314.1814.6814.682.16%1,881,659
Nov 7, 202514.2314.4513.9114.3714.37-1.44%3,037,308
Nov 6, 202514.9715.3014.3514.5814.58-4.83%2,758,964
Nov 5, 202516.1516.6114.7015.3215.32-4.84%4,539,549
Nov 4, 202516.2316.4916.0716.1016.10-4.05%1,704,506
Nov 3, 202516.7717.2716.6516.7816.78-1.18%2,086,088
Oct 31, 202516.8917.1316.6416.9816.980.59%1,691,820
Oct 30, 202517.1017.3016.8316.8816.88-2.31%1,575,148
Oct 29, 202517.7017.7017.1617.2817.28-1.20%1,563,326
Oct 28, 202517.2317.7917.1117.4917.490.87%1,760,968
Oct 27, 202517.1617.4016.9017.3417.342.97%2,138,960
Oct 24, 202517.3017.3016.8416.8416.84-0.53%2,052,939
Oct 23, 202516.5616.9416.3216.9316.931.80%3,227,045
Oct 22, 202516.9817.0916.3916.6316.63-3.43%2,655,679
Oct 21, 202517.5417.6617.1017.2217.22-1.60%1,038,370
Oct 20, 202516.7217.7516.6817.5017.506.12%2,383,376
Oct 17, 202516.7116.8316.3216.4916.49-2.54%1,971,812
Oct 16, 202517.1417.3616.8116.9216.92-0.29%1,896,032
Oct 15, 202516.4117.1316.1516.9716.975.80%2,112,847
Oct 14, 202515.3816.2915.3816.0416.041.01%944,893
Oct 13, 202515.1815.8915.0215.8815.888.32%1,332,749
Oct 10, 202515.9216.0214.6514.6614.66-7.74%1,329,705
Oct 9, 202516.0716.1615.6615.8915.89-1.06%1,030,000
Oct 8, 202515.4616.0715.3216.0616.064.49%1,534,491
Oct 7, 202516.2016.2015.2415.3715.37-4.42%1,104,990
Oct 6, 202516.3816.3816.0216.0816.08-0.43%996,173
Oct 3, 202516.1316.6116.1016.1516.152.09%1,163,997
Oct 2, 202515.6315.8915.4215.8215.822.59%1,045,522
Oct 1, 202515.2515.4715.1215.4215.420.78%1,072,702
Sep 30, 202515.2315.3214.8615.3015.300.92%1,471,601
Sep 29, 202515.1515.1914.8915.1615.160.86%1,328,067
Sep 26, 202514.8815.1214.6715.0315.030.87%1,125,014
Sep 25, 202514.8914.9114.6814.9014.90-2.17%1,089,961
Sep 24, 202515.2115.3914.9815.2315.230.13%1,263,396
Sep 23, 202515.5215.8615.1315.2115.21-0.98%1,075,598
Sep 22, 202515.4015.5615.3015.3615.36-1,258,693
Sep 19, 202515.7515.7715.1415.3615.36-2.85%4,660,956
Sep 18, 202515.5615.9515.5215.8115.814.15%1,111,782