Skip to main content
logo
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
15.20
+0.09 (0.60%)
At close: Sep 16, 2025, 4:00 PM EDT
15.20
0.00 (0.00%)
After-hours: Sep 16, 2025, 7:00 PM EDT

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202515.1715.3315.0415.2015.200.60%825,394
Sep 15, 202515.2215.3415.0215.1115.11-0.92%990,059
Sep 12, 202515.3315.5315.1715.2515.25-1.61%1,249,295
Sep 11, 202515.4015.5315.2615.5015.501.37%1,116,352
Sep 10, 202515.3415.4115.0815.2915.190.26%981,996
Sep 9, 202515.2115.3515.0815.2515.15-0.85%1,046,862
Sep 8, 202515.6615.6615.1615.3815.28-1.16%1,088,948
Sep 5, 202515.5015.7815.3715.5615.461.57%917,955
Sep 4, 202514.8915.3214.8315.3215.222.34%930,437
Sep 3, 202514.8615.0414.7114.9714.870.81%1,100,358
Sep 2, 202515.0215.1114.5614.8514.76-3.95%996,859
Aug 29, 202515.6415.6715.3615.4615.36-1.47%1,215,207
Aug 28, 202515.7215.7315.4615.6915.590.97%882,371
Aug 27, 202515.3515.5415.2215.5415.440.71%1,429,745
Aug 26, 202515.1515.5815.1515.4315.330.85%2,025,159
Aug 25, 202515.4815.5815.2215.3015.20-1.80%992,393
Aug 22, 202514.7315.5914.6615.5815.487.15%2,066,275
Aug 21, 202514.7014.7714.4214.5414.45-1.56%1,399,036
Aug 20, 202514.7814.9314.4514.7714.68-0.14%1,613,250
Aug 19, 202514.8814.9814.7114.7914.700.20%748,696
Aug 18, 202514.7214.9614.6914.7614.67-0.54%908,516
Aug 15, 202515.3915.4014.7914.8414.75-3.13%1,016,473
Aug 14, 202515.1315.3714.9815.3215.22-0.91%1,490,814
Aug 13, 202514.9915.5614.9115.4615.364.67%1,922,703
Aug 12, 202514.1814.9614.1814.7714.685.73%2,391,305
Aug 11, 202514.4014.8013.9513.9713.88-4.25%2,545,657
Aug 8, 202514.1214.8714.0014.5914.502.03%2,811,860
Aug 7, 202514.2214.5614.0714.3014.213.92%3,054,123
Aug 6, 202515.7115.7113.0313.7613.67-14.05%6,438,614
Aug 5, 202516.2916.3415.8116.0115.91-1.05%3,090,599
Aug 4, 202516.0016.2115.8616.1816.081.25%1,855,937
Aug 1, 202515.9616.1615.6515.9815.88-2.50%1,701,859
Jul 31, 202516.6316.7116.2316.3916.29-2.90%1,267,775
Jul 30, 202517.3817.4516.6716.8816.77-1.97%1,628,362
Jul 29, 202517.3617.5517.0317.2217.110.94%1,452,191
Jul 28, 202517.1417.3417.0017.0616.950.35%2,588,163
Jul 25, 202517.0617.0916.8117.0016.890.41%1,534,123
Jul 24, 202517.4117.4116.8716.9316.82-3.92%1,201,914
Jul 23, 202517.5017.6617.2417.6217.510.57%2,685,948
Jul 22, 202517.4117.5717.2017.5217.410.40%1,147,640
Jul 21, 202517.4017.7317.3917.4517.341.22%1,064,440
Jul 18, 202517.3617.4517.0217.2417.13-0.23%940,754
Jul 17, 202517.0217.3316.9717.2817.171.59%1,760,474
Jul 16, 202517.0017.0916.6517.0116.900.12%950,826
Jul 15, 202517.7817.8716.9816.9916.88-2.75%1,621,154
Jul 14, 202517.6317.7617.2517.4717.36-2.13%1,382,992
Jul 11, 202517.7118.0017.5717.8517.74-0.17%1,000,891
Jul 10, 202517.7318.2017.5817.8817.771.53%1,450,544
Jul 9, 202517.4317.6317.1417.6117.501.50%1,278,445
Jul 8, 202516.9317.5716.8117.3517.244.27%1,589,131