Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.64	17.75	16.44	16.65	16.65	-6.09%	2,925,488
Mar 19, 2026	17.00	17.85	16.90	17.73	17.73	1.37%	2,095,407
Mar 18, 2026	17.57	17.84	17.40	17.49	17.49	-1.07%	859,827
Mar 17, 2026	17.53	17.92	17.39	17.68	17.68	1.73%	959,423
Mar 16, 2026	17.67	17.74	17.38	17.38	17.38	0.87%	1,193,739
Mar 13, 2026	17.25	17.49	17.03	17.23	17.23	0.47%	1,183,960
Mar 12, 2026	17.07	17.49	16.64	17.15	17.15	-2.00%	1,536,914
Mar 11, 2026	17.30	17.67	17.14	17.50	17.40	1.10%	1,805,838
Mar 10, 2026	16.86	17.72	16.86	17.31	17.21	3.10%	2,159,965
Mar 9, 2026	16.36	16.84	15.61	16.79	16.69	0.60%	2,467,354
Mar 6, 2026	16.53	17.06	16.49	16.69	16.59	-2.57%	2,135,850
Mar 5, 2026	17.56	17.80	16.75	17.13	17.03	-3.66%	1,860,608
Mar 4, 2026	18.22	18.41	17.64	17.78	17.68	-0.95%	1,372,513
Mar 3, 2026	18.38	18.45	17.62	17.95	17.85	-6.27%	2,174,451
Mar 2, 2026	18.30	19.17	18.00	19.15	19.04	2.30%	2,047,317
Feb 27, 2026	18.97	19.10	18.52	18.72	18.61	-3.75%	2,583,712
Feb 26, 2026	20.15	20.15	18.92	19.45	19.34	-3.28%	1,355,240
Feb 25, 2026	19.90	20.41	19.77	20.11	20.00	2.55%	1,891,101
Feb 24, 2026	19.61	20.53	19.51	19.61	19.50	1.50%	2,023,748
Feb 23, 2026	19.50	19.76	19.02	19.32	19.21	-1.78%	1,349,510
Feb 20, 2026	19.52	20.02	19.39	19.67	19.56	-0.20%	1,983,106
Feb 19, 2026	19.18	19.74	18.54	19.71	19.60	1.60%	2,192,573
Feb 18, 2026	18.85	19.51	18.75	19.40	19.29	3.80%	3,224,862
Feb 17, 2026	18.58	18.93	18.23	18.69	18.58	-1.01%	2,391,683
Feb 13, 2026	19.46	19.57	18.77	18.88	18.77	-2.58%	2,454,810
Feb 12, 2026	20.25	20.39	18.99	19.38	19.27	-4.01%	2,522,544
Feb 11, 2026	19.78	20.35	19.51	20.19	20.07	4.29%	2,613,686
Feb 10, 2026	19.56	19.76	19.16	19.36	19.25	-0.62%	1,635,527
Feb 9, 2026	19.69	20.17	19.38	19.48	19.37	-2.36%	2,530,969
Feb 6, 2026	19.85	20.39	19.36	19.95	19.84	1.53%	3,364,666
Feb 5, 2026	19.63	19.98	18.93	19.65	19.54	-1.06%	3,413,666
Feb 4, 2026	19.20	22.00	19.00	19.86	19.75	-4.24%	6,249,258
Feb 3, 2026	20.97	21.19	20.09	20.74	20.62	0.34%	3,638,080
Feb 2, 2026	19.81	20.99	19.75	20.67	20.55	2.58%	3,651,308
Jan 30, 2026	19.83	20.31	19.73	20.15	20.03	-0.10%	3,420,334
Jan 29, 2026	19.30	20.29	19.09	20.17	20.05	4.67%	6,212,280
Jan 28, 2026	18.74	19.29	18.69	19.27	19.16	4.27%	4,022,029
Jan 27, 2026	18.21	18.54	17.92	18.48	18.37	2.50%	2,148,649
Jan 26, 2026	18.38	18.38	17.91	18.03	17.93	-2.28%	1,675,561
Jan 23, 2026	19.00	19.09	18.27	18.45	18.34	-3.30%	2,513,949
Jan 22, 2026	19.61	19.65	18.81	19.08	18.97	0.16%	3,100,838
Jan 21, 2026	18.20	19.27	17.98	19.05	18.94	6.66%	3,362,242
Jan 20, 2026	17.81	18.22	17.75	17.86	17.76	-2.35%	2,065,073
Jan 16, 2026	17.99	18.44	17.96	18.29	18.19	2.35%	2,155,852
Jan 15, 2026	17.52	18.23	17.44	17.87	17.77	4.81%	3,885,007
Jan 14, 2026	16.00	17.07	15.95	17.05	16.95	6.56%	2,640,844
Jan 13, 2026	16.35	16.43	15.95	16.00	15.91	-0.50%	993,032
Jan 12, 2026	16.04	16.25	15.85	16.08	15.99	-0.68%	916,894
Jan 9, 2026	16.22	16.25	15.92	16.19	16.10	0.68%	1,015,559
Jan 8, 2026	15.99	16.25	15.81	16.08	15.99	-0.74%	1,084,336