Skip to main content
logo
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
15.32
-0.78 (-4.84%)
Nov 5, 2025, 4:00 PM EST - Market closed

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202516.1516.6114.7015.3215.32-4.84%4,539,345
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
Sep 17, 202515.2515.6414.9515.1815.18-0.13%1,085,347
Sep 16, 202515.1715.3315.0415.2015.200.60%825,394
Sep 15, 202515.2215.3415.0215.1115.11-0.92%990,059
Sep 12, 202515.3315.5315.1715.2515.25-1.61%1,249,295
Sep 11, 202515.4015.5315.2615.5015.501.37%1,116,352
Sep 10, 202515.3415.4115.0815.2915.190.26%981,996
Sep 9, 202515.2115.3515.0815.2515.15-0.85%1,046,862
Sep 8, 202515.6615.6615.1615.3815.28-1.16%1,088,948
Sep 5, 202515.5015.7815.3715.5615.461.57%917,955
Sep 4, 202514.8915.3214.8315.3215.222.34%930,437
Sep 3, 202514.8615.0414.7114.9714.870.81%1,100,358
Sep 2, 202515.0215.1114.5614.8514.76-3.95%996,859
Aug 29, 202515.6415.6715.3615.4615.36-1.47%1,215,207
Aug 28, 202515.7215.7315.4615.6915.590.97%882,371
Aug 27, 202515.3515.5415.2215.5415.440.71%1,429,745