Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
14.07
-0.22 (-1.54%)
At close: May 30, 2025, 4:00 PM
13.51
-0.56 (-3.98%)
After-hours: May 30, 2025, 7:42 PM EDT
Vishay Intertechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.12 | 14.17 | 13.85 | 14.07 | 14.07 | -1.54% | 1,600,466 |
| May 29, 2025 | 14.41 | 14.41 | 14.09 | 14.29 | 14.29 | 1.06% | 822,983 |
| May 28, 2025 | 14.57 | 14.57 | 14.13 | 14.14 | 14.14 | -2.28% | 1,020,029 |
| May 27, 2025 | 14.30 | 14.58 | 14.07 | 14.47 | 14.47 | 4.03% | 1,341,072 |
| May 23, 2025 | 13.78 | 14.03 | 13.60 | 13.91 | 13.91 | -2.11% | 1,006,919 |
| May 22, 2025 | 14.33 | 14.48 | 14.17 | 14.21 | 14.21 | -0.49% | 1,457,972 |
| May 21, 2025 | 14.55 | 14.78 | 14.21 | 14.28 | 14.28 | -4.03% | 1,566,669 |
| May 20, 2025 | 14.90 | 15.08 | 14.76 | 14.88 | 14.88 | -0.87% | 1,170,961 |
| May 19, 2025 | 14.92 | 15.10 | 14.77 | 15.01 | 15.01 | -1.70% | 1,176,892 |
| May 16, 2025 | 15.00 | 15.35 | 14.86 | 15.27 | 15.27 | 1.19% | 1,899,423 |
| May 15, 2025 | 14.80 | 15.14 | 14.75 | 15.09 | 15.09 | -0.26% | 1,472,150 |
| May 14, 2025 | 15.03 | 15.30 | 14.86 | 15.13 | 15.13 | 1.95% | 2,686,563 |
| May 13, 2025 | 14.75 | 15.20 | 14.63 | 14.84 | 14.84 | 0.68% | 2,194,109 |
| May 12, 2025 | 14.00 | 14.90 | 13.88 | 14.74 | 14.74 | 12.18% | 3,436,588 |
| May 9, 2025 | 13.07 | 13.34 | 12.90 | 13.14 | 13.14 | 2.18% | 1,500,710 |
| May 8, 2025 | 12.36 | 13.12 | 12.32 | 12.86 | 12.86 | 6.02% | 2,268,463 |
| May 7, 2025 | 13.40 | 13.57 | 12.00 | 12.13 | 12.13 | -9.75% | 3,432,134 |
| May 6, 2025 | 13.38 | 13.62 | 13.25 | 13.44 | 13.44 | -1.68% | 2,019,810 |
| May 5, 2025 | 13.57 | 13.92 | 13.57 | 13.67 | 13.67 | -0.36% | 1,601,786 |
| May 2, 2025 | 13.61 | 13.90 | 13.45 | 13.72 | 13.72 | 3.55% | 2,699,672 |
| May 1, 2025 | 13.24 | 13.55 | 13.16 | 13.25 | 13.25 | 2.00% | 1,470,572 |
| Apr 30, 2025 | 12.76 | 13.06 | 12.58 | 12.99 | 12.99 | -0.76% | 1,454,704 |
| Apr 29, 2025 | 13.01 | 13.23 | 12.93 | 13.09 | 13.09 | -0.61% | 1,548,051 |
| Apr 28, 2025 | 12.80 | 13.26 | 12.74 | 13.17 | 13.17 | 2.09% | 1,353,186 |
| Apr 25, 2025 | 12.77 | 12.94 | 12.51 | 12.90 | 12.90 | -0.31% | 1,412,463 |
| Apr 24, 2025 | 11.99 | 12.97 | 11.88 | 12.94 | 12.94 | 10.22% | 3,414,891 |
| Apr 23, 2025 | 11.84 | 12.12 | 11.66 | 11.74 | 11.74 | 5.01% | 3,219,456 |
| Apr 22, 2025 | 11.18 | 11.24 | 10.89 | 11.18 | 11.18 | 0.99% | 2,705,572 |
| Apr 21, 2025 | 11.00 | 11.11 | 10.66 | 11.07 | 11.07 | -1.51% | 2,073,211 |
| Apr 17, 2025 | 10.89 | 11.33 | 10.89 | 11.24 | 11.24 | 3.12% | 2,035,187 |
| Apr 16, 2025 | 11.07 | 11.24 | 10.57 | 10.90 | 10.90 | -4.05% | 1,774,482 |
| Apr 15, 2025 | 11.32 | 11.55 | 11.20 | 11.36 | 11.36 | -0.09% | 1,585,777 |
| Apr 14, 2025 | 11.38 | 11.60 | 10.99 | 11.37 | 11.37 | 1.88% | 1,993,821 |
| Apr 11, 2025 | 11.35 | 11.44 | 10.57 | 11.16 | 11.16 | -2.53% | 2,871,276 |
| Apr 10, 2025 | 12.37 | 12.45 | 11.15 | 11.45 | 11.45 | -11.38% | 3,031,633 |
| Apr 9, 2025 | 10.51 | 13.32 | 10.50 | 12.92 | 12.92 | 22.23% | 7,447,424 |
| Apr 8, 2025 | 12.04 | 12.07 | 10.35 | 10.57 | 10.57 | -9.04% | 5,153,899 |
| Apr 7, 2025 | 11.43 | 12.38 | 10.86 | 11.62 | 11.62 | -2.19% | 4,241,362 |
| Apr 4, 2025 | 12.36 | 12.36 | 10.58 | 11.88 | 11.88 | -4.58% | 5,614,730 |
| Apr 3, 2025 | 15.25 | 15.33 | 12.44 | 12.45 | 12.45 | -21.85% | 5,738,130 |
| Apr 2, 2025 | 15.39 | 15.97 | 15.33 | 15.93 | 15.93 | 1.92% | 1,743,758 |
| Apr 1, 2025 | 15.87 | 15.99 | 15.47 | 15.63 | 15.63 | -1.70% | 1,584,947 |
| Mar 31, 2025 | 15.95 | 16.30 | 15.64 | 15.90 | 15.90 | -1.73% | 1,754,085 |
| Mar 28, 2025 | 16.50 | 16.65 | 16.03 | 16.18 | 16.18 | -2.71% | 1,617,050 |
| Mar 27, 2025 | 16.69 | 16.83 | 16.45 | 16.63 | 16.63 | -1.01% | 1,167,680 |
| Mar 26, 2025 | 16.85 | 17.11 | 16.49 | 16.80 | 16.80 | -0.94% | 1,886,150 |
| Mar 25, 2025 | 17.19 | 17.38 | 16.95 | 16.96 | 16.96 | -2.14% | 1,369,699 |
| Mar 24, 2025 | 17.11 | 17.43 | 17.04 | 17.33 | 17.33 | 2.79% | 1,355,152 |
| Mar 21, 2025 | 16.93 | 17.13 | 16.74 | 16.86 | 16.86 | -2.03% | 12,185,907 |
| Mar 20, 2025 | 17.17 | 17.40 | 17.00 | 17.21 | 17.21 | -0.69% | 1,935,373 |