Skip to main content
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
13.14
+0.28 (2.18%)
At close: May 9, 2025, 4:00 PM
13.14
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202513.0713.3412.9013.14-2.18%1,500,709
May 8, 202512.3613.1212.3212.8612.866.02%2,268,463
May 7, 202513.4013.5712.0012.1312.13-9.75%3,432,134
May 6, 202513.3813.6213.2513.4413.44-1.68%2,019,810
May 5, 202513.5713.9213.5713.6713.67-0.36%1,601,786
May 2, 202513.6113.9013.4513.7213.723.55%2,699,672
May 1, 202513.2413.5513.1613.2513.252.00%1,470,572
Apr 30, 202512.7613.0612.5812.9912.99-0.76%1,454,704
Apr 29, 202513.0113.2312.9313.0913.09-0.61%1,548,051
Apr 28, 202512.8013.2612.7413.1713.172.09%1,353,186
Apr 25, 202512.7712.9412.5112.9012.90-0.31%1,412,463
Apr 24, 202511.9912.9711.8812.9412.9410.22%3,414,891
Apr 23, 202511.8412.1211.6611.7411.745.01%3,219,456
Apr 22, 202511.1811.2410.8911.1811.180.99%2,705,572
Apr 21, 202511.0011.1110.6611.0711.07-1.51%2,073,211
Apr 17, 202510.8911.3310.8911.2411.243.12%2,035,187
Apr 16, 202511.0711.2410.5710.9010.90-4.05%1,774,482
Apr 15, 202511.3211.5511.2011.3611.36-0.09%1,585,777
Apr 14, 202511.3811.6010.9911.3711.371.88%1,993,821
Apr 11, 202511.3511.4410.5711.1611.16-2.53%2,871,276
Apr 10, 202512.3712.4511.1511.4511.45-11.38%3,031,633
Apr 9, 202510.5113.3210.5012.9212.9222.23%7,447,424
Apr 8, 202512.0412.0710.3510.5710.57-9.04%5,153,899
Apr 7, 202511.4312.3810.8611.6211.62-2.19%4,241,362
Apr 4, 202512.3612.3610.5811.8811.88-4.58%5,614,730
Apr 3, 202515.2515.3312.4412.4512.45-21.85%5,738,130
Apr 2, 202515.3915.9715.3315.9315.931.92%1,743,758
Apr 1, 202515.8715.9915.4715.6315.63-1.70%1,584,947
Mar 31, 202515.9516.3015.6415.9015.90-1.73%1,754,085
Mar 28, 202516.5016.6516.0316.1816.18-2.71%1,617,050
Mar 27, 202516.6916.8316.4516.6316.63-1.01%1,167,680
Mar 26, 202516.8517.1116.4916.8016.80-0.94%1,886,150
Mar 25, 202517.1917.3816.9516.9616.96-2.14%1,369,699
Mar 24, 202517.1117.4317.0417.3317.332.79%1,355,152
Mar 21, 202516.9317.1316.7416.8616.86-2.03%12,185,907
Mar 20, 202517.1717.4017.0017.2117.21-0.69%1,935,373
Mar 19, 202516.8917.4616.8917.3317.331.70%1,335,037
Mar 18, 202517.0117.1416.8017.0417.04-0.35%1,703,596
Mar 17, 202516.5017.1516.4117.1017.101.36%2,817,507
Mar 14, 202516.8417.0416.6716.8716.871.14%2,018,697
Mar 13, 202516.6017.1416.5316.6816.680.30%1,164,174
Mar 12, 202517.0017.1816.5216.6316.53-2.41%1,756,841
Mar 11, 202517.7317.8916.8917.0416.94-3.35%1,409,763
Mar 10, 202517.5017.7717.3617.6317.53-0.84%2,151,589
Mar 7, 202517.3817.8617.1717.7817.670.91%1,431,538
Mar 6, 202517.0917.6817.0517.6217.521.21%1,460,091
Mar 5, 202517.1217.4216.9917.4117.312.77%1,541,144
Mar 4, 202516.5017.2016.3916.9416.841.93%2,004,358
Mar 3, 202517.3317.4016.4716.6216.52-3.03%2,009,319
Feb 28, 202516.6717.2016.5417.1417.042.15%2,441,338