Skip to main content
logo
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
14.93
+0.06 (0.40%)
At close: Dec 22, 2025, 4:00 PM EST
14.93
0.00 (0.00%)
After-hours: Dec 22, 2025, 4:20 PM EST

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202515.1015.2814.9714.99-0.81%458,253
Dec 19, 202514.7715.0214.7714.8714.870.34%2,861,584
Dec 18, 202514.8314.9414.4214.8214.821.72%1,288,736
Dec 17, 202514.9115.1214.5214.5714.57-2.08%1,302,280
Dec 16, 202515.1215.2414.7514.8814.88-1.78%1,461,152
Dec 15, 202515.4515.4514.9415.1515.15-1.17%1,356,365
Dec 12, 202516.0016.0015.1915.3315.33-3.22%1,306,976
Dec 11, 202515.7615.9915.6715.8415.840.25%1,539,053
Dec 10, 202515.3315.9915.2815.8015.802.93%2,470,667
Dec 9, 202515.0415.5515.0415.3515.350.46%1,084,826
Dec 8, 202515.3415.4015.1215.2815.280.53%1,001,931
Dec 5, 202515.2115.3814.9815.2015.200.33%1,258,382
Dec 4, 202514.8115.4114.5715.1515.151.34%1,617,904
Dec 3, 202514.0415.1113.8614.9514.956.41%2,192,742
Dec 2, 202513.9514.1913.7714.0513.952.18%2,371,423
Dec 1, 202513.4213.7813.3513.7513.650.59%1,784,479
Nov 28, 202513.5213.6813.4513.6713.571.41%799,910
Nov 26, 202513.3613.8313.3113.4813.381.35%3,082,006
Nov 25, 202512.8513.4312.7813.3013.213.50%1,430,046
Nov 24, 202512.6312.8912.4912.8512.762.72%2,125,827
Nov 21, 202511.8612.5311.7712.5112.425.84%1,733,272
Nov 20, 202512.6312.7911.7911.8211.74-3.90%1,583,963
Nov 19, 202512.3812.6812.2412.3012.21-0.97%1,412,637
Nov 18, 202512.5612.7512.3712.4212.33-1.82%1,408,043
Nov 17, 202513.1513.3512.6112.6512.56-4.46%2,154,264
Nov 14, 202513.2713.6113.1413.2413.15-2.79%2,289,567
Nov 13, 202514.0814.2113.4313.6213.52-4.02%2,545,651
Nov 12, 202514.3514.5414.1514.1914.09-0.28%1,454,084
Nov 11, 202514.5814.7414.1614.2314.13-3.07%1,778,477
Nov 10, 202514.6514.8314.1814.6814.582.16%1,881,659
Nov 7, 202514.2314.4513.9114.3714.27-1.44%3,037,308
Nov 6, 202514.9715.3014.3514.5814.48-4.83%2,758,964
Nov 5, 202516.1516.6114.7015.3215.21-4.84%4,539,549
Nov 4, 202516.2316.4916.0716.1015.99-4.05%1,704,506
Nov 3, 202516.7717.2716.6516.7816.66-1.18%2,086,088
Oct 31, 202516.8917.1316.6416.9816.860.59%1,691,820
Oct 30, 202517.1017.3016.8316.8816.76-2.31%1,575,148
Oct 29, 202517.7017.7017.1617.2817.16-1.20%1,563,326
Oct 28, 202517.2317.7917.1117.4917.370.87%1,760,968
Oct 27, 202517.1617.4016.9017.3417.222.97%2,138,960
Oct 24, 202517.3017.3016.8416.8416.72-0.53%2,052,939
Oct 23, 202516.5616.9416.3216.9316.811.80%3,227,045
Oct 22, 202516.9817.0916.3916.6316.51-3.43%2,655,679
Oct 21, 202517.5417.6617.1017.2217.10-1.60%1,038,370
Oct 20, 202516.7217.7516.6817.5017.386.12%2,383,376
Oct 17, 202516.7116.8316.3216.4916.37-2.54%1,971,812
Oct 16, 202517.1417.3616.8116.9216.80-0.29%1,896,032
Oct 15, 202516.4117.1316.1516.9716.855.80%2,112,847
Oct 14, 202515.3816.2915.3816.0415.931.01%944,893
Oct 13, 202515.1815.8915.0215.8815.778.32%1,332,749