Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
18.50
+0.62 (3.47%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 18.53 | 18.53 | 17.86 | 17.88 | 17.88 | -3.46% | 1,481,756 |
| Sep 24, 2024 | 18.62 | 18.80 | 18.27 | 18.52 | 18.52 | 0.22% | 1,291,094 |
| Sep 23, 2024 | 18.54 | 18.68 | 18.39 | 18.48 | 18.48 | 0.05% | 961,192 |
| Sep 20, 2024 | 18.60 | 18.72 | 18.34 | 18.47 | 18.47 | -1.60% | 5,471,543 |
| Sep 19, 2024 | 18.94 | 18.97 | 18.50 | 18.77 | 18.77 | 2.29% | 1,306,284 |
| Sep 18, 2024 | 18.50 | 18.99 | 18.28 | 18.35 | 18.35 | -0.49% | 1,165,142 |
| Sep 17, 2024 | 18.52 | 18.75 | 18.31 | 18.44 | 18.44 | 0.66% | 914,808 |
| Sep 16, 2024 | 18.38 | 18.48 | 18.02 | 18.32 | 18.32 | -0.54% | 1,078,850 |
| Sep 13, 2024 | 18.26 | 18.45 | 18.14 | 18.42 | 18.42 | 2.28% | 1,047,314 |
| Sep 12, 2024 | 18.02 | 18.16 | 17.56 | 18.01 | 18.01 | -0.06% | 1,717,359 |
| Sep 11, 2024 | 17.76 | 18.05 | 17.42 | 18.02 | 18.02 | 1.35% | 1,528,016 |
| Sep 10, 2024 | 17.73 | 17.92 | 17.50 | 17.78 | 17.78 | -0.56% | 2,355,894 |
| Sep 9, 2024 | 18.43 | 18.44 | 17.75 | 17.88 | 17.78 | -3.14% | 2,589,159 |
| Sep 6, 2024 | 18.82 | 18.87 | 18.44 | 18.46 | 18.36 | -2.22% | 1,615,041 |
| Sep 5, 2024 | 19.05 | 19.19 | 18.65 | 18.88 | 18.77 | -1.15% | 1,628,558 |
| Sep 4, 2024 | 18.78 | 19.19 | 18.71 | 19.10 | 18.99 | 0.90% | 1,307,079 |
| Sep 3, 2024 | 19.82 | 19.87 | 18.93 | 18.93 | 18.82 | -6.05% | 1,860,467 |
| Aug 30, 2024 | 20.37 | 20.41 | 19.98 | 20.15 | 20.04 | - | 1,566,527 |
| Aug 29, 2024 | 19.97 | 20.60 | 19.92 | 20.15 | 20.04 | 1.82% | 1,400,907 |
| Aug 28, 2024 | 20.10 | 20.27 | 19.78 | 19.79 | 19.68 | -2.08% | 1,348,002 |
| Aug 27, 2024 | 20.34 | 20.36 | 20.05 | 20.21 | 20.10 | -1.27% | 1,079,762 |
| Aug 26, 2024 | 20.81 | 20.91 | 20.47 | 20.47 | 20.36 | -0.82% | 644,411 |
| Aug 23, 2024 | 20.13 | 20.84 | 20.13 | 20.64 | 20.53 | 3.51% | 909,291 |
| Aug 22, 2024 | 20.26 | 20.45 | 19.89 | 19.94 | 19.83 | -1.82% | 978,069 |
| Aug 21, 2024 | 20.35 | 20.56 | 20.22 | 20.31 | 20.20 | 1.04% | 1,600,207 |
| Aug 20, 2024 | 20.34 | 20.47 | 20.08 | 20.10 | 19.99 | -1.76% | 939,738 |
| Aug 19, 2024 | 20.31 | 20.57 | 20.30 | 20.46 | 20.35 | 0.99% | 826,064 |
| Aug 16, 2024 | 20.12 | 20.46 | 20.12 | 20.26 | 20.15 | 0.30% | 827,341 |
| Aug 15, 2024 | 20.12 | 20.33 | 19.99 | 20.20 | 20.09 | 3.01% | 1,108,013 |
| Aug 14, 2024 | 20.32 | 20.32 | 19.54 | 19.61 | 19.50 | -2.39% | 830,321 |
| Aug 13, 2024 | 19.79 | 20.29 | 19.76 | 20.09 | 19.98 | 2.40% | 1,190,949 |
| Aug 12, 2024 | 20.16 | 20.20 | 19.57 | 19.62 | 19.51 | -2.63% | 1,168,764 |
| Aug 9, 2024 | 20.14 | 20.35 | 19.99 | 20.15 | 20.04 | -0.10% | 2,237,953 |
| Aug 8, 2024 | 19.90 | 20.28 | 19.64 | 20.17 | 20.06 | 1.61% | 1,059,168 |
| Aug 7, 2024 | 21.61 | 22.45 | 19.83 | 19.85 | 19.74 | -7.55% | 2,176,465 |
| Aug 6, 2024 | 21.45 | 21.88 | 21.33 | 21.47 | 21.35 | -0.46% | 1,040,536 |
| Aug 5, 2024 | 21.28 | 21.92 | 21.04 | 21.57 | 21.45 | -3.83% | 1,384,402 |
| Aug 2, 2024 | 22.56 | 23.00 | 22.27 | 22.43 | 22.31 | -4.67% | 1,227,002 |
| Aug 1, 2024 | 24.25 | 24.33 | 23.28 | 23.53 | 23.40 | -3.21% | 1,595,538 |
| Jul 31, 2024 | 24.28 | 24.69 | 23.85 | 24.31 | 24.17 | 1.97% | 938,377 |
| Jul 30, 2024 | 24.03 | 24.13 | 23.69 | 23.84 | 23.71 | -0.91% | 1,482,419 |
| Jul 29, 2024 | 24.20 | 24.55 | 23.96 | 24.06 | 23.93 | 0.25% | 993,352 |
| Jul 26, 2024 | 23.76 | 24.06 | 23.60 | 24.00 | 23.87 | 3.09% | 794,598 |
| Jul 25, 2024 | 23.40 | 23.81 | 23.21 | 23.28 | 23.15 | -0.89% | 1,686,793 |
| Jul 24, 2024 | 23.88 | 24.37 | 23.46 | 23.49 | 23.36 | -2.25% | 1,420,227 |
| Jul 23, 2024 | 24.02 | 24.22 | 23.76 | 24.03 | 23.90 | -0.99% | 1,048,261 |
| Jul 22, 2024 | 23.79 | 24.28 | 23.49 | 24.27 | 24.13 | 3.14% | 741,162 |
| Jul 19, 2024 | 23.86 | 23.97 | 23.40 | 23.53 | 23.40 | -1.75% | 883,900 |
| Jul 18, 2024 | 24.20 | 24.54 | 23.71 | 23.95 | 23.82 | -1.32% | 1,427,890 |
| Jul 17, 2024 | 23.87 | 24.47 | 23.87 | 24.27 | 24.13 | 0.17% | 1,743,799 |
| Jul 16, 2024 | 23.72 | 24.33 | 23.69 | 24.23 | 24.09 | 3.33% | 1,294,439 |
| Jul 15, 2024 | 23.34 | 23.75 | 23.25 | 23.45 | 23.32 | 1.03% | 741,085 |
| Jul 12, 2024 | 23.25 | 23.46 | 23.16 | 23.21 | 23.08 | 0.91% | 661,620 |
| Jul 11, 2024 | 23.22 | 23.28 | 22.91 | 23.00 | 22.87 | 2.50% | 828,398 |
| Jul 10, 2024 | 22.26 | 22.52 | 22.14 | 22.44 | 22.31 | 1.72% | 925,838 |
| Jul 9, 2024 | 22.46 | 22.46 | 22.05 | 22.06 | 21.94 | -2.00% | 678,732 |
| Jul 8, 2024 | 22.50 | 22.67 | 22.38 | 22.51 | 22.38 | 1.21% | 677,043 |
| Jul 5, 2024 | 22.28 | 22.28 | 22.02 | 22.24 | 22.12 | - | 464,883 |
| Jul 3, 2024 | 22.09 | 22.33 | 22.01 | 22.24 | 22.12 | 1.28% | 382,198 |
| Jul 2, 2024 | 21.85 | 22.12 | 21.80 | 21.96 | 21.84 | 0.78% | 607,565 |
| Jul 1, 2024 | 22.24 | 22.45 | 21.78 | 21.79 | 21.67 | -2.29% | 775,758 |
| Jun 28, 2024 | 22.36 | 22.58 | 22.15 | 22.30 | 22.18 | 0.95% | 1,375,468 |
| Jun 27, 2024 | 22.14 | 22.14 | 21.93 | 22.09 | 21.97 | 0.23% | 635,474 |
| Jun 26, 2024 | 21.98 | 22.11 | 21.83 | 22.04 | 21.92 | 0.18% | 763,929 |
| Jun 25, 2024 | 22.00 | 22.04 | 21.73 | 22.00 | 21.88 | -0.32% | 859,288 |
| Jun 24, 2024 | 22.47 | 22.64 | 22.07 | 22.07 | 21.95 | -1.52% | 821,920 |
| Jun 21, 2024 | 22.41 | 22.54 | 22.25 | 22.41 | 22.29 | -0.40% | 2,166,094 |
| Jun 20, 2024 | 22.26 | 22.74 | 22.14 | 22.50 | 22.37 | 0.72% | 1,241,662 |
| Jun 18, 2024 | 22.39 | 22.53 | 22.18 | 22.34 | 22.22 | -0.13% | 1,155,513 |
| Jun 17, 2024 | 22.01 | 22.41 | 21.94 | 22.37 | 22.25 | 0.36% | 824,702 |
| Jun 14, 2024 | 22.77 | 22.85 | 22.24 | 22.29 | 22.17 | -3.13% | 1,034,460 |
| Jun 13, 2024 | 23.09 | 23.28 | 22.71 | 23.01 | 22.88 | -1.24% | 576,244 |
| Jun 12, 2024 | 23.30 | 23.67 | 23.16 | 23.30 | 23.07 | 2.46% | 1,428,973 |
| Jun 11, 2024 | 22.47 | 23.04 | 22.33 | 22.74 | 22.52 | 0.49% | 1,005,781 |
| Jun 10, 2024 | 22.34 | 22.70 | 22.17 | 22.63 | 22.41 | - | 956,446 |
| Jun 7, 2024 | 22.80 | 22.95 | 22.50 | 22.63 | 22.41 | -1.99% | 989,086 |
| Jun 6, 2024 | 23.31 | 23.35 | 23.02 | 23.09 | 22.86 | -0.99% | 564,464 |
| Jun 5, 2024 | 23.05 | 23.50 | 22.88 | 23.32 | 23.09 | 1.88% | 913,153 |
| Jun 4, 2024 | 23.57 | 23.61 | 22.81 | 22.89 | 22.66 | -4.11% | 1,235,636 |
| Jun 3, 2024 | 23.97 | 23.99 | 23.62 | 23.87 | 23.63 | 1.02% | 659,068 |
| May 31, 2024 | 23.55 | 23.72 | 23.23 | 23.63 | 23.40 | 0.98% | 1,356,883 |
| May 30, 2024 | 23.51 | 23.58 | 23.35 | 23.40 | 23.17 | 0.09% | 650,529 |
| May 29, 2024 | 23.45 | 23.59 | 23.31 | 23.38 | 23.15 | -1.85% | 696,238 |
| May 28, 2024 | 24.08 | 24.19 | 23.82 | 23.82 | 23.58 | -0.75% | 929,571 |
| May 24, 2024 | 23.77 | 24.07 | 23.58 | 24.00 | 23.76 | 1.95% | 928,355 |
| May 23, 2024 | 23.97 | 24.03 | 23.32 | 23.54 | 23.31 | -1.01% | 925,867 |
| May 22, 2024 | 23.64 | 24.09 | 23.53 | 23.78 | 23.55 | 0.72% | 1,367,215 |
| May 21, 2024 | 23.74 | 23.86 | 23.56 | 23.61 | 23.38 | -1.67% | 810,948 |
| May 20, 2024 | 23.86 | 24.18 | 23.81 | 24.01 | 23.77 | 0.33% | 1,006,979 |
| May 17, 2024 | 23.98 | 23.98 | 23.65 | 23.93 | 23.69 | 0.50% | 1,029,935 |
| May 16, 2024 | 23.63 | 23.92 | 23.63 | 23.81 | 23.57 | 0.38% | 833,919 |
| May 15, 2024 | 23.79 | 23.81 | 23.39 | 23.72 | 23.49 | 1.67% | 979,316 |
| May 14, 2024 | 23.00 | 23.40 | 22.89 | 23.33 | 23.10 | 2.73% | 963,955 |
| May 13, 2024 | 22.63 | 23.10 | 22.58 | 22.71 | 22.49 | 0.89% | 959,783 |
| May 10, 2024 | 23.08 | 23.10 | 22.27 | 22.51 | 22.29 | -2.34% | 1,745,079 |
| May 9, 2024 | 22.48 | 23.11 | 22.41 | 23.05 | 22.82 | 2.13% | 1,282,923 |
| May 8, 2024 | 22.21 | 22.99 | 21.69 | 22.57 | 22.35 | -1.74% | 2,541,744 |
| May 7, 2024 | 23.15 | 23.33 | 22.96 | 22.97 | 22.74 | -0.52% | 1,606,864 |
| May 6, 2024 | 22.92 | 23.16 | 22.92 | 23.09 | 22.86 | 1.41% | 613,124 |
| May 3, 2024 | 23.04 | 23.15 | 22.59 | 22.77 | 22.55 | 0.80% | 916,853 |