Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.85	20.39	19.36	19.95	19.95	1.53%	3,364,524
Feb 5, 2026	19.63	19.98	18.93	19.65	19.65	-1.06%	3,413,360
Feb 4, 2026	19.20	22.00	19.00	19.86	19.86	-4.24%	6,248,506
Feb 3, 2026	20.97	21.19	20.09	20.74	20.74	0.34%	3,635,874
Feb 2, 2026	19.81	20.99	19.75	20.67	20.67	2.58%	3,622,981
Jan 30, 2026	19.83	20.31	19.73	20.15	20.15	-0.10%	3,415,149
Jan 29, 2026	19.30	20.29	19.09	20.17	20.17	4.67%	5,937,414
Jan 28, 2026	18.74	19.29	18.69	19.27	19.27	4.27%	4,019,793
Jan 27, 2026	18.21	18.54	17.92	18.48	18.48	2.50%	2,147,888
Jan 26, 2026	18.38	18.38	17.91	18.03	18.03	-2.28%	1,675,186
Jan 23, 2026	19.00	19.09	18.27	18.45	18.45	-3.30%	2,512,376
Jan 22, 2026	19.61	19.65	18.81	19.08	19.08	0.16%	3,098,523
Jan 21, 2026	18.20	19.27	17.98	19.05	19.05	6.66%	3,332,088
Jan 20, 2026	17.81	18.22	17.75	17.86	17.86	-2.35%	2,064,953
Jan 16, 2026	17.99	18.44	17.96	18.29	18.29	2.35%	2,140,925
Jan 15, 2026	17.52	18.23	17.44	17.87	17.87	4.81%	3,882,868
Jan 14, 2026	16.00	17.07	15.95	17.05	17.05	6.56%	2,640,428
Jan 13, 2026	16.35	16.43	15.95	16.00	16.00	-0.50%	993,032
Jan 12, 2026	16.04	16.25	15.85	16.08	16.08	-0.68%	915,894
Jan 9, 2026	16.22	16.25	15.92	16.19	16.19	0.68%	1,015,555
Jan 8, 2026	15.99	16.25	15.81	16.08	16.08	-0.74%	1,084,332
Jan 7, 2026	16.41	16.43	15.99	16.20	16.20	-2.17%	2,215,010
Jan 6, 2026	15.51	16.56	15.46	16.56	16.56	7.39%	1,652,211
Jan 5, 2026	15.58	16.02	15.39	15.42	15.42	0.85%	998,558
Jan 2, 2026	14.83	15.39	14.68	15.29	15.29	5.52%	1,407,077
Dec 31, 2025	14.84	14.92	14.49	14.49	14.49	-1.96%	909,663
Dec 30, 2025	14.95	15.01	14.77	14.78	14.78	-0.81%	640,440
Dec 29, 2025	14.92	15.04	14.64	14.90	14.90	-0.73%	682,828
Dec 26, 2025	15.12	15.12	14.89	15.01	15.01	-0.07%	659,708
Dec 24, 2025	15.00	15.09	14.90	15.02	15.02	0.40%	312,780
Dec 23, 2025	14.83	15.04	14.75	14.96	14.96	0.20%	1,039,800
Dec 22, 2025	15.10	15.28	14.89	14.93	14.93	0.40%	723,626
Dec 19, 2025	14.77	15.02	14.77	14.87	14.87	0.34%	2,861,584
Dec 18, 2025	14.83	14.94	14.42	14.82	14.82	1.72%	1,288,736
Dec 17, 2025	14.91	15.12	14.52	14.57	14.57	-2.08%	1,302,280
Dec 16, 2025	15.12	15.24	14.75	14.88	14.88	-1.78%	1,461,152
Dec 15, 2025	15.45	15.45	14.94	15.15	15.15	-1.17%	1,356,365
Dec 12, 2025	16.00	16.00	15.19	15.33	15.33	-3.22%	1,306,976
Dec 11, 2025	15.76	15.99	15.67	15.84	15.84	0.25%	1,539,053
Dec 10, 2025	15.33	15.99	15.28	15.80	15.80	2.93%	2,470,667
Dec 9, 2025	15.04	15.55	15.04	15.35	15.35	0.46%	1,084,826
Dec 8, 2025	15.34	15.40	15.12	15.28	15.28	0.53%	1,001,931
Dec 5, 2025	15.21	15.38	14.98	15.20	15.20	0.33%	1,258,382
Dec 4, 2025	14.81	15.41	14.57	15.15	15.15	1.34%	1,617,904
Dec 3, 2025	14.04	15.11	13.86	14.95	14.95	6.41%	2,192,742
Dec 2, 2025	13.95	14.19	13.77	14.05	13.95	2.18%	2,371,423
Dec 1, 2025	13.42	13.78	13.35	13.75	13.65	0.59%	1,784,479
Nov 28, 2025	13.52	13.68	13.45	13.67	13.57	1.41%	799,910
Nov 26, 2025	13.36	13.83	13.31	13.48	13.38	1.35%	3,082,006
Nov 25, 2025	12.85	13.43	12.78	13.30	13.21	3.50%	1,430,046