Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
16.97
+0.93 (5.80%)
Oct 15, 2025, 4:00 PM EDT - Market closed
Vishay Intertechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 16.41 | 17.13 | 16.15 | 16.97 | 16.97 | 5.80% | 2,112,804 |
| Oct 14, 2025 | 15.38 | 16.29 | 15.38 | 16.04 | 16.04 | 1.01% | 944,893 |
| Oct 13, 2025 | 15.18 | 15.89 | 15.02 | 15.88 | 15.88 | 8.32% | 1,332,749 |
| Oct 10, 2025 | 15.92 | 16.02 | 14.65 | 14.66 | 14.66 | -7.74% | 1,329,705 |
| Oct 9, 2025 | 16.07 | 16.16 | 15.66 | 15.89 | 15.89 | -1.06% | 1,030,000 |
| Oct 8, 2025 | 15.46 | 16.07 | 15.32 | 16.06 | 16.06 | 4.49% | 1,534,491 |
| Oct 7, 2025 | 16.20 | 16.20 | 15.24 | 15.37 | 15.37 | -4.42% | 1,104,990 |
| Oct 6, 2025 | 16.38 | 16.38 | 16.02 | 16.08 | 16.08 | -0.43% | 996,173 |
| Oct 3, 2025 | 16.13 | 16.61 | 16.10 | 16.15 | 16.15 | 2.09% | 1,163,997 |
| Oct 2, 2025 | 15.63 | 15.89 | 15.42 | 15.82 | 15.82 | 2.59% | 1,045,522 |
| Oct 1, 2025 | 15.25 | 15.47 | 15.12 | 15.42 | 15.42 | 0.78% | 1,072,702 |
| Sep 30, 2025 | 15.23 | 15.32 | 14.86 | 15.30 | 15.30 | 0.92% | 1,471,601 |
| Sep 29, 2025 | 15.15 | 15.19 | 14.89 | 15.16 | 15.16 | 0.86% | 1,328,067 |
| Sep 26, 2025 | 14.88 | 15.12 | 14.67 | 15.03 | 15.03 | 0.87% | 1,125,014 |
| Sep 25, 2025 | 14.89 | 14.91 | 14.68 | 14.90 | 14.90 | -2.17% | 1,089,961 |
| Sep 24, 2025 | 15.21 | 15.39 | 14.98 | 15.23 | 15.23 | 0.13% | 1,263,396 |
| Sep 23, 2025 | 15.52 | 15.86 | 15.13 | 15.21 | 15.21 | -0.98% | 1,075,598 |
| Sep 22, 2025 | 15.40 | 15.56 | 15.30 | 15.36 | 15.36 | - | 1,258,693 |
| Sep 19, 2025 | 15.75 | 15.77 | 15.14 | 15.36 | 15.36 | -2.85% | 4,660,956 |
| Sep 18, 2025 | 15.56 | 15.95 | 15.52 | 15.81 | 15.81 | 4.15% | 1,111,782 |
| Sep 17, 2025 | 15.25 | 15.64 | 14.95 | 15.18 | 15.18 | -0.13% | 1,085,347 |
| Sep 16, 2025 | 15.17 | 15.33 | 15.04 | 15.20 | 15.20 | 0.60% | 825,394 |
| Sep 15, 2025 | 15.22 | 15.34 | 15.02 | 15.11 | 15.11 | -0.92% | 990,059 |
| Sep 12, 2025 | 15.33 | 15.53 | 15.17 | 15.25 | 15.25 | -1.61% | 1,249,295 |
| Sep 11, 2025 | 15.40 | 15.53 | 15.26 | 15.50 | 15.50 | 1.37% | 1,116,352 |
| Sep 10, 2025 | 15.34 | 15.41 | 15.08 | 15.29 | 15.19 | 0.26% | 981,996 |
| Sep 9, 2025 | 15.21 | 15.35 | 15.08 | 15.25 | 15.15 | -0.85% | 1,046,862 |
| Sep 8, 2025 | 15.66 | 15.66 | 15.16 | 15.38 | 15.28 | -1.16% | 1,088,948 |
| Sep 5, 2025 | 15.50 | 15.78 | 15.37 | 15.56 | 15.46 | 1.57% | 917,955 |
| Sep 4, 2025 | 14.89 | 15.32 | 14.83 | 15.32 | 15.22 | 2.34% | 930,437 |
| Sep 3, 2025 | 14.86 | 15.04 | 14.71 | 14.97 | 14.87 | 0.81% | 1,100,358 |
| Sep 2, 2025 | 15.02 | 15.11 | 14.56 | 14.85 | 14.76 | -3.95% | 996,859 |
| Aug 29, 2025 | 15.64 | 15.67 | 15.36 | 15.46 | 15.36 | -1.47% | 1,215,207 |
| Aug 28, 2025 | 15.72 | 15.73 | 15.46 | 15.69 | 15.59 | 0.97% | 882,371 |
| Aug 27, 2025 | 15.35 | 15.54 | 15.22 | 15.54 | 15.44 | 0.71% | 1,429,745 |
| Aug 26, 2025 | 15.15 | 15.58 | 15.15 | 15.43 | 15.33 | 0.85% | 2,025,159 |
| Aug 25, 2025 | 15.48 | 15.58 | 15.22 | 15.30 | 15.20 | -1.80% | 992,393 |
| Aug 22, 2025 | 14.73 | 15.59 | 14.66 | 15.58 | 15.48 | 7.15% | 2,066,275 |
| Aug 21, 2025 | 14.70 | 14.77 | 14.42 | 14.54 | 14.45 | -1.56% | 1,399,036 |
| Aug 20, 2025 | 14.78 | 14.93 | 14.45 | 14.77 | 14.68 | -0.14% | 1,613,250 |
| Aug 19, 2025 | 14.88 | 14.98 | 14.71 | 14.79 | 14.70 | 0.20% | 748,696 |
| Aug 18, 2025 | 14.72 | 14.96 | 14.69 | 14.76 | 14.67 | -0.54% | 908,516 |
| Aug 15, 2025 | 15.39 | 15.40 | 14.79 | 14.84 | 14.75 | -3.13% | 1,016,473 |
| Aug 14, 2025 | 15.13 | 15.37 | 14.98 | 15.32 | 15.22 | -0.91% | 1,490,814 |
| Aug 13, 2025 | 14.99 | 15.56 | 14.91 | 15.46 | 15.36 | 4.67% | 1,922,703 |
| Aug 12, 2025 | 14.18 | 14.96 | 14.18 | 14.77 | 14.68 | 5.73% | 2,391,305 |
| Aug 11, 2025 | 14.40 | 14.80 | 13.95 | 13.97 | 13.88 | -4.25% | 2,545,657 |
| Aug 8, 2025 | 14.12 | 14.87 | 14.00 | 14.59 | 14.50 | 2.03% | 2,811,860 |
| Aug 7, 2025 | 14.22 | 14.56 | 14.07 | 14.30 | 14.21 | 3.92% | 3,054,123 |
| Aug 6, 2025 | 15.71 | 15.71 | 13.03 | 13.76 | 13.67 | -14.05% | 6,438,614 |