Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
15.98
+0.48 (3.10%)
Nov 22, 2024, 4:00 PM EST - Market closed
Vishay Intertechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 15.50 | 15.99 | 15.47 | 15.98 | 15.98 | 3.10% | 1,597,849 |
| Nov 21, 2024 | 15.23 | 15.60 | 15.13 | 15.50 | 15.50 | 2.18% | 1,551,169 |
| Nov 20, 2024 | 15.14 | 15.39 | 15.00 | 15.17 | 15.17 | -0.39% | 1,371,339 |
| Nov 19, 2024 | 15.04 | 15.25 | 14.95 | 15.23 | 15.23 | 0.07% | 1,783,171 |
| Nov 18, 2024 | 15.35 | 15.40 | 15.11 | 15.22 | 15.22 | -0.91% | 2,159,586 |
| Nov 15, 2024 | 16.04 | 16.08 | 15.31 | 15.36 | 15.36 | -4.24% | 2,045,953 |
| Nov 14, 2024 | 16.33 | 16.50 | 15.98 | 16.04 | 16.04 | -1.78% | 1,606,901 |
| Nov 13, 2024 | 16.77 | 16.82 | 16.30 | 16.33 | 16.33 | -2.04% | 1,396,038 |
| Nov 12, 2024 | 17.18 | 17.27 | 16.65 | 16.67 | 16.67 | -3.97% | 1,818,543 |
| Nov 11, 2024 | 18.00 | 18.02 | 17.29 | 17.36 | 17.36 | -2.96% | 1,196,281 |
| Nov 8, 2024 | 17.64 | 17.94 | 17.47 | 17.89 | 17.89 | - | 1,221,991 |
| Nov 7, 2024 | 18.20 | 18.54 | 17.87 | 17.89 | 17.89 | -1.65% | 1,217,840 |
| Nov 6, 2024 | 17.86 | 18.50 | 17.66 | 18.19 | 18.19 | 6.75% | 2,447,932 |
| Nov 5, 2024 | 16.86 | 17.12 | 16.77 | 17.04 | 17.04 | 0.12% | 1,514,574 |
| Nov 4, 2024 | 16.91 | 17.13 | 16.65 | 17.02 | 17.02 | 0.41% | 1,315,199 |
| Nov 1, 2024 | 17.05 | 17.30 | 16.88 | 16.95 | 16.95 | -0.06% | 1,687,933 |
| Oct 31, 2024 | 17.41 | 17.41 | 16.94 | 16.96 | 16.96 | -2.86% | 1,833,724 |
| Oct 30, 2024 | 17.86 | 18.18 | 17.44 | 17.46 | 17.46 | -3.11% | 941,883 |
| Oct 29, 2024 | 17.78 | 18.07 | 17.78 | 18.02 | 18.02 | 0.56% | 1,060,240 |
| Oct 28, 2024 | 17.87 | 18.10 | 17.75 | 17.92 | 17.92 | 0.84% | 968,536 |
| Oct 25, 2024 | 17.86 | 18.06 | 17.75 | 17.77 | 17.77 | 0.06% | 1,050,160 |
| Oct 24, 2024 | 17.65 | 17.78 | 17.56 | 17.76 | 17.76 | 1.08% | 798,858 |
| Oct 23, 2024 | 17.67 | 17.85 | 17.45 | 17.57 | 17.57 | -0.62% | 1,733,157 |
| Oct 22, 2024 | 17.82 | 17.82 | 17.57 | 17.68 | 17.68 | -0.90% | 890,227 |
| Oct 21, 2024 | 18.17 | 18.23 | 17.65 | 17.84 | 17.84 | -2.19% | 652,887 |
| Oct 18, 2024 | 18.61 | 18.69 | 18.22 | 18.24 | 18.24 | -1.14% | 890,588 |
| Oct 17, 2024 | 18.39 | 18.47 | 18.12 | 18.45 | 18.45 | 0.82% | 695,105 |
| Oct 16, 2024 | 18.38 | 18.43 | 18.21 | 18.30 | 18.30 | 1.05% | 598,771 |
| Oct 15, 2024 | 18.42 | 18.68 | 18.09 | 18.11 | 18.11 | -1.52% | 729,605 |
| Oct 14, 2024 | 18.21 | 18.47 | 18.04 | 18.39 | 18.39 | 0.99% | 704,381 |
| Oct 11, 2024 | 17.73 | 18.21 | 17.65 | 18.21 | 18.21 | 2.59% | 769,238 |
| Oct 10, 2024 | 17.72 | 17.78 | 17.49 | 17.75 | 17.75 | -0.89% | 625,966 |
| Oct 9, 2024 | 17.78 | 18.04 | 17.68 | 17.91 | 17.91 | 0.96% | 710,584 |
| Oct 8, 2024 | 17.79 | 17.80 | 17.48 | 17.74 | 17.74 | -0.39% | 614,381 |
| Oct 7, 2024 | 17.84 | 17.90 | 17.68 | 17.81 | 17.81 | -1.06% | 1,093,243 |
| Oct 4, 2024 | 18.11 | 18.13 | 17.82 | 18.00 | 18.00 | 1.35% | 591,759 |
| Oct 3, 2024 | 18.03 | 18.19 | 17.63 | 17.76 | 17.76 | -2.52% | 774,816 |
| Oct 2, 2024 | 18.31 | 18.52 | 18.14 | 18.22 | 18.22 | -0.76% | 684,569 |
| Oct 1, 2024 | 18.86 | 18.87 | 18.29 | 18.36 | 18.36 | -2.91% | 1,103,127 |
| Sep 30, 2024 | 18.87 | 19.01 | 18.70 | 18.91 | 18.91 | -0.84% | 1,547,810 |
| Sep 27, 2024 | 18.81 | 19.11 | 18.65 | 19.07 | 19.07 | 3.08% | 1,669,004 |
| Sep 26, 2024 | 18.38 | 18.76 | 18.26 | 18.50 | 18.50 | 3.47% | 2,737,657 |
| Sep 25, 2024 | 18.53 | 18.53 | 17.86 | 17.88 | 17.88 | -3.46% | 1,481,756 |
| Sep 24, 2024 | 18.62 | 18.80 | 18.27 | 18.52 | 18.52 | 0.22% | 1,291,094 |
| Sep 23, 2024 | 18.54 | 18.68 | 18.39 | 18.48 | 18.48 | 0.05% | 961,192 |
| Sep 20, 2024 | 18.60 | 18.72 | 18.34 | 18.47 | 18.47 | -1.60% | 5,471,543 |
| Sep 19, 2024 | 18.94 | 18.97 | 18.50 | 18.77 | 18.77 | 2.29% | 1,306,284 |
| Sep 18, 2024 | 18.50 | 18.99 | 18.28 | 18.35 | 18.35 | -0.49% | 1,165,142 |
| Sep 17, 2024 | 18.52 | 18.75 | 18.31 | 18.44 | 18.44 | 0.66% | 914,808 |
| Sep 16, 2024 | 18.38 | 18.48 | 18.02 | 18.32 | 18.32 | -0.54% | 1,078,850 |
| Sep 13, 2024 | 18.26 | 18.45 | 18.14 | 18.42 | 18.42 | 2.28% | 1,047,314 |
| Sep 12, 2024 | 18.02 | 18.16 | 17.56 | 18.01 | 18.01 | -0.06% | 1,717,359 |
| Sep 11, 2024 | 17.76 | 18.05 | 17.42 | 18.02 | 18.02 | 1.35% | 1,528,016 |
| Sep 10, 2024 | 17.73 | 17.92 | 17.50 | 17.78 | 17.78 | -0.56% | 2,355,894 |
| Sep 9, 2024 | 18.43 | 18.44 | 17.75 | 17.88 | 17.78 | -3.14% | 2,589,159 |
| Sep 6, 2024 | 18.82 | 18.87 | 18.44 | 18.46 | 18.36 | -2.22% | 1,615,041 |
| Sep 5, 2024 | 19.05 | 19.19 | 18.65 | 18.88 | 18.77 | -1.15% | 1,628,558 |
| Sep 4, 2024 | 18.78 | 19.19 | 18.71 | 19.10 | 18.99 | 0.90% | 1,307,079 |
| Sep 3, 2024 | 19.82 | 19.87 | 18.93 | 18.93 | 18.82 | -6.05% | 1,860,467 |
| Aug 30, 2024 | 20.37 | 20.41 | 19.98 | 20.15 | 20.04 | - | 1,566,527 |
| Aug 29, 2024 | 19.97 | 20.60 | 19.92 | 20.15 | 20.04 | 1.82% | 1,400,907 |
| Aug 28, 2024 | 20.10 | 20.27 | 19.78 | 19.79 | 19.68 | -2.08% | 1,348,002 |
| Aug 27, 2024 | 20.34 | 20.36 | 20.05 | 20.21 | 20.10 | -1.27% | 1,079,762 |
| Aug 26, 2024 | 20.81 | 20.91 | 20.47 | 20.47 | 20.36 | -0.82% | 644,411 |
| Aug 23, 2024 | 20.13 | 20.84 | 20.13 | 20.64 | 20.53 | 3.51% | 909,291 |
| Aug 22, 2024 | 20.26 | 20.45 | 19.89 | 19.94 | 19.83 | -1.82% | 978,069 |
| Aug 21, 2024 | 20.35 | 20.56 | 20.22 | 20.31 | 20.20 | 1.04% | 1,600,207 |
| Aug 20, 2024 | 20.34 | 20.47 | 20.08 | 20.10 | 19.99 | -1.76% | 939,738 |
| Aug 19, 2024 | 20.31 | 20.57 | 20.30 | 20.46 | 20.35 | 0.99% | 826,064 |
| Aug 16, 2024 | 20.12 | 20.46 | 20.12 | 20.26 | 20.15 | 0.30% | 827,341 |
| Aug 15, 2024 | 20.12 | 20.33 | 19.99 | 20.20 | 20.09 | 3.01% | 1,108,013 |
| Aug 14, 2024 | 20.32 | 20.32 | 19.54 | 19.61 | 19.50 | -2.39% | 830,321 |
| Aug 13, 2024 | 19.79 | 20.29 | 19.76 | 20.09 | 19.98 | 2.40% | 1,190,949 |
| Aug 12, 2024 | 20.16 | 20.20 | 19.57 | 19.62 | 19.51 | -2.63% | 1,168,764 |
| Aug 9, 2024 | 20.14 | 20.35 | 19.99 | 20.15 | 20.04 | -0.10% | 2,237,953 |
| Aug 8, 2024 | 19.90 | 20.28 | 19.64 | 20.17 | 20.06 | 1.61% | 1,059,168 |
| Aug 7, 2024 | 21.61 | 22.45 | 19.83 | 19.85 | 19.74 | -7.55% | 2,176,465 |
| Aug 6, 2024 | 21.45 | 21.88 | 21.33 | 21.47 | 21.35 | -0.46% | 1,040,536 |
| Aug 5, 2024 | 21.28 | 21.92 | 21.04 | 21.57 | 21.45 | -3.83% | 1,384,402 |
| Aug 2, 2024 | 22.56 | 23.00 | 22.27 | 22.43 | 22.31 | -4.67% | 1,227,002 |
| Aug 1, 2024 | 24.25 | 24.33 | 23.28 | 23.53 | 23.40 | -3.21% | 1,595,538 |
| Jul 31, 2024 | 24.28 | 24.69 | 23.85 | 24.31 | 24.17 | 1.97% | 938,377 |
| Jul 30, 2024 | 24.03 | 24.13 | 23.69 | 23.84 | 23.71 | -0.91% | 1,482,419 |
| Jul 29, 2024 | 24.20 | 24.55 | 23.96 | 24.06 | 23.93 | 0.25% | 993,352 |
| Jul 26, 2024 | 23.76 | 24.06 | 23.60 | 24.00 | 23.87 | 3.09% | 794,598 |
| Jul 25, 2024 | 23.40 | 23.81 | 23.21 | 23.28 | 23.15 | -0.89% | 1,686,793 |
| Jul 24, 2024 | 23.88 | 24.37 | 23.46 | 23.49 | 23.36 | -2.25% | 1,420,227 |
| Jul 23, 2024 | 24.02 | 24.22 | 23.76 | 24.03 | 23.90 | -0.99% | 1,048,261 |
| Jul 22, 2024 | 23.79 | 24.28 | 23.49 | 24.27 | 24.13 | 3.14% | 741,162 |
| Jul 19, 2024 | 23.86 | 23.97 | 23.40 | 23.53 | 23.40 | -1.75% | 883,900 |
| Jul 18, 2024 | 24.20 | 24.54 | 23.71 | 23.95 | 23.82 | -1.32% | 1,427,890 |
| Jul 17, 2024 | 23.87 | 24.47 | 23.87 | 24.27 | 24.13 | 0.17% | 1,743,799 |
| Jul 16, 2024 | 23.72 | 24.33 | 23.69 | 24.23 | 24.09 | 3.33% | 1,294,439 |
| Jul 15, 2024 | 23.34 | 23.75 | 23.25 | 23.45 | 23.32 | 1.03% | 741,085 |
| Jul 12, 2024 | 23.25 | 23.46 | 23.16 | 23.21 | 23.08 | 0.91% | 661,620 |
| Jul 11, 2024 | 23.22 | 23.28 | 22.91 | 23.00 | 22.87 | 2.50% | 828,398 |
| Jul 10, 2024 | 22.26 | 22.52 | 22.14 | 22.44 | 22.31 | 1.72% | 925,838 |
| Jul 9, 2024 | 22.46 | 22.46 | 22.05 | 22.06 | 21.94 | -2.00% | 678,732 |
| Jul 8, 2024 | 22.50 | 22.67 | 22.38 | 22.51 | 22.38 | 1.21% | 677,043 |
| Jul 5, 2024 | 22.28 | 22.28 | 22.02 | 22.24 | 22.12 | - | 464,883 |