Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
11.26
+0.36 (3.30%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Vishay Intertechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.89 | 11.33 | 10.89 | 11.24 | 11.24 | 3.12% | 2,035,178 |
| 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 |
| Mar 19, 2025 | 16.89 | 17.46 | 16.89 | 17.33 | 17.33 | 1.70% | 1,335,037 |
| Mar 18, 2025 | 17.01 | 17.14 | 16.80 | 17.04 | 17.04 | -0.35% | 1,703,596 |
| Mar 17, 2025 | 16.50 | 17.15 | 16.41 | 17.10 | 17.10 | 1.36% | 2,817,507 |
| Mar 14, 2025 | 16.84 | 17.04 | 16.67 | 16.87 | 16.87 | 1.14% | 2,018,697 |
| Mar 13, 2025 | 16.60 | 17.14 | 16.53 | 16.68 | 16.68 | 0.30% | 1,164,174 |
| Mar 12, 2025 | 17.00 | 17.18 | 16.52 | 16.63 | 16.53 | -2.41% | 1,756,841 |
| Mar 11, 2025 | 17.73 | 17.89 | 16.89 | 17.04 | 16.94 | -3.35% | 1,409,763 |
| Mar 10, 2025 | 17.50 | 17.77 | 17.36 | 17.63 | 17.53 | -0.84% | 2,151,589 |
| Mar 7, 2025 | 17.38 | 17.86 | 17.17 | 17.78 | 17.67 | 0.91% | 1,431,538 |
| Mar 6, 2025 | 17.09 | 17.68 | 17.05 | 17.62 | 17.52 | 1.21% | 1,460,091 |
| Mar 5, 2025 | 17.12 | 17.42 | 16.99 | 17.41 | 17.31 | 2.77% | 1,541,144 |
| Mar 4, 2025 | 16.50 | 17.20 | 16.39 | 16.94 | 16.84 | 1.93% | 2,004,358 |
| Mar 3, 2025 | 17.33 | 17.40 | 16.47 | 16.62 | 16.52 | -3.03% | 2,009,319 |
| Feb 28, 2025 | 16.67 | 17.20 | 16.54 | 17.14 | 17.04 | 2.15% | 2,441,338 |
| Feb 27, 2025 | 17.66 | 17.85 | 16.77 | 16.78 | 16.68 | -6.62% | 2,952,946 |
| Feb 26, 2025 | 18.03 | 18.18 | 17.69 | 17.97 | 17.86 | -0.17% | 1,904,725 |
| Feb 25, 2025 | 18.30 | 18.50 | 17.79 | 18.00 | 17.89 | -1.91% | 2,334,164 |
| Feb 24, 2025 | 18.71 | 18.86 | 18.31 | 18.35 | 18.24 | -1.50% | 2,587,706 |
| Feb 21, 2025 | 19.27 | 19.52 | 18.50 | 18.63 | 18.52 | -2.36% | 2,184,658 |
| Feb 20, 2025 | 19.10 | 19.81 | 18.93 | 19.08 | 18.97 | -0.10% | 1,829,451 |
| Feb 19, 2025 | 18.56 | 19.33 | 18.44 | 19.10 | 18.99 | 2.69% | 2,575,398 |
| Feb 18, 2025 | 18.61 | 18.81 | 18.48 | 18.60 | 18.49 | -0.16% | 1,451,828 |
| Feb 14, 2025 | 17.85 | 18.69 | 17.82 | 18.63 | 18.52 | 4.96% | 2,106,431 |
| Feb 13, 2025 | 17.37 | 17.79 | 17.29 | 17.75 | 17.64 | 2.78% | 1,370,395 |
| Feb 12, 2025 | 16.59 | 17.35 | 16.44 | 17.27 | 17.17 | 1.53% | 1,548,166 |
| Feb 11, 2025 | 16.75 | 17.34 | 16.75 | 17.01 | 16.91 | 0.47% | 1,419,051 |
| Feb 10, 2025 | 17.15 | 17.22 | 16.88 | 16.93 | 16.83 | -1.40% | 1,362,047 |
| Feb 7, 2025 | 17.64 | 17.78 | 17.01 | 17.17 | 17.07 | -2.33% | 2,280,109 |
| Feb 6, 2025 | 18.32 | 18.36 | 17.35 | 17.58 | 17.48 | -3.83% | 2,721,235 |