Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
15.98
-0.41 (-2.50%)
Aug 1, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.96 | 16.16 | 15.65 | 15.98 | 15.98 | -2.50% | 1,691,499 |
| Jul 31, 2025 | 16.63 | 16.71 | 16.23 | 16.39 | 16.39 | -2.90% | 1,267,775 |
| Jul 30, 2025 | 17.38 | 17.45 | 16.67 | 16.88 | 16.88 | -1.97% | 1,628,362 |
| Jul 29, 2025 | 17.36 | 17.55 | 17.03 | 17.22 | 17.22 | 0.94% | 1,452,191 |
| Jul 28, 2025 | 17.14 | 17.34 | 17.00 | 17.06 | 17.06 | 0.35% | 2,588,163 |
| Jul 25, 2025 | 17.06 | 17.09 | 16.81 | 17.00 | 17.00 | 0.41% | 1,534,123 |
| Jul 24, 2025 | 17.41 | 17.41 | 16.87 | 16.93 | 16.93 | -3.92% | 1,201,914 |
| Jul 23, 2025 | 17.50 | 17.66 | 17.24 | 17.62 | 17.62 | 0.57% | 2,685,948 |
| Jul 22, 2025 | 17.41 | 17.57 | 17.20 | 17.52 | 17.52 | 0.40% | 1,147,640 |
| Jul 21, 2025 | 17.40 | 17.73 | 17.39 | 17.45 | 17.45 | 1.22% | 1,064,440 |
| Jul 18, 2025 | 17.36 | 17.45 | 17.02 | 17.24 | 17.24 | -0.23% | 940,754 |
| Jul 17, 2025 | 17.02 | 17.33 | 16.97 | 17.28 | 17.28 | 1.59% | 1,760,474 |
| Jul 16, 2025 | 17.00 | 17.09 | 16.65 | 17.01 | 17.01 | 0.12% | 950,826 |
| Jul 15, 2025 | 17.78 | 17.87 | 16.98 | 16.99 | 16.99 | -2.75% | 1,621,154 |
| Jul 14, 2025 | 17.63 | 17.76 | 17.25 | 17.47 | 17.47 | -2.13% | 1,382,992 |
| Jul 11, 2025 | 17.71 | 18.00 | 17.57 | 17.85 | 17.85 | -0.17% | 1,000,891 |
| Jul 10, 2025 | 17.73 | 18.20 | 17.58 | 17.88 | 17.88 | 1.53% | 1,450,544 |
| Jul 9, 2025 | 17.43 | 17.63 | 17.14 | 17.61 | 17.61 | 1.50% | 1,278,445 |
| Jul 8, 2025 | 16.93 | 17.57 | 16.81 | 17.35 | 17.35 | 4.27% | 1,589,131 |
| Jul 7, 2025 | 16.93 | 17.19 | 16.56 | 16.64 | 16.64 | -3.31% | 1,028,104 |
| Jul 3, 2025 | 17.05 | 17.28 | 17.04 | 17.21 | 17.21 | 1.12% | 890,330 |
| Jul 2, 2025 | 16.25 | 17.08 | 16.17 | 17.02 | 17.02 | 6.04% | 1,696,106 |
| Jul 1, 2025 | 15.70 | 16.44 | 15.64 | 16.05 | 16.05 | 1.07% | 1,370,657 |
| Jun 30, 2025 | 15.97 | 16.12 | 15.77 | 15.88 | 15.88 | -0.50% | 1,256,820 |
| Jun 27, 2025 | 15.72 | 16.01 | 15.57 | 15.96 | 15.96 | 1.72% | 3,917,163 |
| Jun 26, 2025 | 15.73 | 15.91 | 15.62 | 15.69 | 15.69 | 0.84% | 1,294,113 |
| Jun 25, 2025 | 15.59 | 15.75 | 15.30 | 15.56 | 15.56 | 0.32% | 1,515,521 |
| Jun 24, 2025 | 15.71 | 15.84 | 15.45 | 15.51 | 15.51 | 0.78% | 2,080,218 |
| Jun 23, 2025 | 15.07 | 15.48 | 14.97 | 15.39 | 15.39 | 0.98% | 1,470,529 |
| Jun 20, 2025 | 15.60 | 15.60 | 15.10 | 15.24 | 15.24 | -1.36% | 2,946,605 |
| Jun 18, 2025 | 15.12 | 15.67 | 15.12 | 15.45 | 15.45 | 0.78% | 1,406,446 |
| Jun 17, 2025 | 15.50 | 15.73 | 15.29 | 15.33 | 15.23 | -2.54% | 1,113,660 |
| Jun 16, 2025 | 15.40 | 15.79 | 15.35 | 15.73 | 15.63 | 3.69% | 1,443,721 |
| Jun 13, 2025 | 15.50 | 15.70 | 15.10 | 15.17 | 15.07 | -4.89% | 1,360,457 |
| Jun 12, 2025 | 15.78 | 16.06 | 15.66 | 15.95 | 15.85 | 0.31% | 1,502,721 |
| Jun 11, 2025 | 16.14 | 16.22 | 15.55 | 15.90 | 15.80 | -0.44% | 1,713,726 |
| Jun 10, 2025 | 15.80 | 16.24 | 15.57 | 15.97 | 15.87 | 2.37% | 1,305,771 |
| Jun 9, 2025 | 15.36 | 15.77 | 15.18 | 15.60 | 15.50 | 2.90% | 1,441,376 |
| Jun 6, 2025 | 15.16 | 15.30 | 15.04 | 15.16 | 15.06 | 2.99% | 811,264 |
| Jun 5, 2025 | 14.82 | 15.04 | 14.65 | 14.72 | 14.63 | -0.74% | 717,361 |
| Jun 4, 2025 | 14.93 | 15.11 | 14.78 | 14.83 | 14.74 | 0.34% | 1,542,997 |
| Jun 3, 2025 | 13.95 | 14.80 | 13.81 | 14.78 | 14.69 | 6.03% | 1,606,692 |
| Jun 2, 2025 | 14.01 | 14.05 | 13.77 | 13.94 | 13.85 | -0.92% | 1,062,911 |
| May 30, 2025 | 14.12 | 14.17 | 13.85 | 14.07 | 13.98 | -1.54% | 1,600,466 |
| May 29, 2025 | 14.41 | 14.41 | 14.09 | 14.29 | 14.20 | 1.06% | 822,983 |
| May 28, 2025 | 14.57 | 14.57 | 14.13 | 14.14 | 14.05 | -2.28% | 1,020,029 |
| May 27, 2025 | 14.30 | 14.58 | 14.07 | 14.47 | 14.38 | 4.03% | 1,341,072 |
| May 23, 2025 | 13.78 | 14.03 | 13.60 | 13.91 | 13.82 | -2.11% | 1,006,919 |
| May 22, 2025 | 14.33 | 14.48 | 14.17 | 14.21 | 14.12 | -0.49% | 1,457,972 |
| May 21, 2025 | 14.55 | 14.78 | 14.21 | 14.28 | 14.19 | -4.03% | 1,566,669 |