Skip to main content
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
16.18
-0.45 (-2.71%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 202517.6617.8516.7716.7816.68-6.62%2,952,946
Feb 26, 202518.0318.1817.6917.9717.86-0.17%1,904,725
Feb 25, 202518.3018.5017.7918.0017.89-1.91%2,334,164
Feb 24, 202518.7118.8618.3118.3518.24-1.50%2,587,706
Feb 21, 202519.2719.5218.5018.6318.52-2.36%2,184,658
Feb 20, 202519.1019.8118.9319.0818.97-0.10%1,829,451
Feb 19, 202518.5619.3318.4419.1018.992.69%2,575,398
Feb 18, 202518.6118.8118.4818.6018.49-0.16%1,451,828
Feb 14, 202517.8518.6917.8218.6318.524.96%2,106,431
Feb 13, 202517.3717.7917.2917.7517.642.78%1,370,395
Feb 12, 202516.5917.3516.4417.2717.171.53%1,548,166
Feb 11, 202516.7517.3416.7517.0116.910.47%1,419,051
Feb 10, 202517.1517.2216.8816.9316.83-1.40%1,362,047
Feb 7, 202517.6417.7817.0117.1717.07-2.33%2,280,109
Feb 6, 202518.3218.3617.3517.5817.48-3.83%2,721,235
Feb 5, 202516.4218.3515.8818.2818.179.86%4,675,612
Feb 4, 202516.2216.6916.2216.6416.542.34%1,756,222
Feb 3, 202516.3516.6616.0916.2616.16-3.96%1,743,121
Jan 31, 202516.5517.0716.3816.9316.831.68%2,248,366
Jan 30, 202516.6116.7716.5216.6516.551.40%1,568,409
Jan 29, 202516.2816.5216.1016.4216.321.05%1,402,611
Jan 28, 202516.3616.4816.0416.2516.15-0.25%1,319,610
Jan 27, 202516.6716.9116.2816.2916.19-3.38%1,955,598
Jan 24, 202517.0817.2016.7416.8616.76-1.69%1,878,035
Jan 23, 202516.9117.2916.7617.1517.05-0.29%1,494,773
Jan 22, 202517.3617.6317.0617.2017.10-0.58%1,318,960
Jan 21, 202516.6217.4516.6217.3017.204.85%1,982,303
Jan 17, 202516.7416.8416.3516.5016.40-0.06%1,282,706
Jan 16, 202516.6216.9016.3816.5116.410.30%1,233,618