Skip to main content
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
18.63
-0.45 (-2.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.2719.5218.5018.6318.63-2.36%2,184,658
Feb 20, 202519.1019.8118.9319.0819.08-0.10%1,829,451
Feb 19, 202518.5619.3318.4419.1019.102.69%2,575,398
Feb 18, 202518.6118.8118.4818.6018.60-0.16%1,451,828
Feb 14, 202517.8518.6917.8218.6318.634.96%2,106,431
Feb 13, 202517.3717.7917.2917.7517.752.78%1,370,395
Feb 12, 202516.5917.3516.4417.2717.271.53%1,548,166
Feb 11, 202516.7517.3416.7517.0117.010.47%1,419,051
Feb 10, 202517.1517.2216.8816.9316.93-1.40%1,362,047
Feb 7, 202517.6417.7817.0117.1717.17-2.33%2,280,109
Feb 6, 202518.3218.3617.3517.5817.58-3.83%2,721,235
Feb 5, 202516.4218.3515.8818.2818.289.86%4,675,612
Feb 4, 202516.2216.6916.2216.6416.642.34%1,756,222
Feb 3, 202516.3516.6616.0916.2616.26-3.96%1,743,121
Jan 31, 202516.5517.0716.3816.9316.931.68%2,248,366
Jan 30, 202516.6116.7716.5216.6516.651.40%1,568,409
Jan 29, 202516.2816.5216.1016.4216.421.05%1,402,611
Jan 28, 202516.3616.4816.0416.2516.25-0.25%1,319,610
Jan 27, 202516.6716.9116.2816.2916.29-3.38%1,955,598
Jan 24, 202517.0817.2016.7416.8616.86-1.69%1,878,035
Jan 23, 202516.9117.2916.7617.1517.15-0.29%1,494,773
Jan 22, 202517.3617.6317.0617.2017.20-0.58%1,318,960
Jan 21, 202516.6217.4516.6217.3017.304.85%1,982,303
Jan 17, 202516.7416.8416.3516.5016.50-0.06%1,282,706
Jan 16, 202516.6216.9016.3816.5116.510.30%1,233,618
Jan 15, 202516.4816.8916.3416.4616.462.36%2,118,005
Jan 14, 202516.4916.6815.8716.0816.08-1.11%1,780,172
Jan 13, 202516.1516.4116.0016.2616.26-0.61%1,369,595
Jan 10, 202516.2716.4215.9116.3616.36-1.68%1,468,943
Jan 8, 202516.9616.9616.4516.6416.64-3.26%1,036,886
Jan 7, 202517.4017.6017.1617.2017.200.06%1,202,931
Jan 6, 202517.4517.7817.1217.1917.190.17%1,470,159
Jan 3, 202516.7817.2116.6617.1617.162.82%1,719,989
Jan 2, 202517.1017.3316.5216.6916.69-1.48%979,963
Dec 31, 202417.0817.2716.8716.9416.940.59%1,156,755
Dec 30, 202417.2517.3016.7516.8416.84-3.66%1,104,645
Dec 27, 202417.6517.8117.2817.4817.48-1.63%1,214,583
Dec 26, 202417.4417.8717.3417.7717.771.31%1,249,671
Dec 24, 202417.2117.5417.0117.5417.541.80%502,713
Dec 23, 202417.0617.3216.8217.2317.230.29%2,015,836
Dec 20, 202416.9017.4416.8117.1817.181.00%22,842,693
Dec 19, 202417.5617.7516.8817.0117.01-2.13%2,712,995
Dec 18, 202417.7118.2417.1817.3817.38-0.74%2,759,482
Dec 17, 202417.7418.0917.3817.5117.51-1.30%1,263,617
Dec 16, 202417.6418.6517.6417.7417.74-0.39%2,723,536
Dec 13, 202417.6018.0217.2117.8117.811.19%2,005,513
Dec 12, 202417.8417.9717.1817.6017.60-2.38%2,161,133
Dec 11, 202418.0018.6517.9018.0318.030.95%2,035,560
Dec 10, 202418.0918.2817.7717.8617.86-1.60%1,720,134
Dec 9, 202418.5018.8518.1218.1518.15-0.17%2,505,475
Dec 6, 202418.3418.4017.8718.1818.18-0.44%1,982,782
Dec 5, 202419.0419.3018.1718.2618.26-3.39%1,618,242
Dec 4, 202418.7519.5218.6718.9018.902.22%2,334,003
Dec 3, 202419.3519.5718.4518.4918.49-4.74%2,438,406
Dec 2, 202419.0919.6318.9619.4119.311.62%3,090,422
Nov 29, 202419.2419.6918.9119.1019.000.74%1,982,445
Nov 27, 202418.7620.1518.4318.9618.864.23%7,172,795
Nov 26, 202417.0718.6116.9018.1918.096.19%7,992,016
Nov 25, 202416.2517.2516.2517.1317.047.20%3,269,068
Nov 22, 202415.5015.9915.4715.9815.893.10%1,597,849
Nov 21, 202415.2315.6015.1315.5015.422.18%1,551,169
Nov 20, 202415.1415.3915.0015.1715.09-0.39%1,371,339
Nov 19, 202415.0415.2514.9515.2315.150.07%1,783,171
Nov 18, 202415.3515.4015.1115.2215.14-0.91%2,159,586
Nov 15, 202416.0416.0815.3115.3615.28-4.24%2,045,953
Nov 14, 202416.3316.5015.9816.0415.95-1.78%1,606,901
Nov 13, 202416.7716.8216.3016.3316.24-2.04%1,396,038
Nov 12, 202417.1817.2716.6516.6716.58-3.97%1,818,543
Nov 11, 202418.0018.0217.2917.3617.27-2.96%1,196,281
Nov 8, 202417.6417.9417.4717.8917.79-1,221,991
Nov 7, 202418.2018.5417.8717.8917.79-1.65%1,217,840
Nov 6, 202417.8618.5017.6618.1918.096.75%2,447,932
Nov 5, 202416.8617.1216.7717.0416.950.12%1,514,574
Nov 4, 202416.9117.1316.6517.0216.930.41%1,315,199
Nov 1, 202417.0517.3016.8816.9516.86-0.06%1,687,933
Oct 31, 202417.4117.4116.9416.9616.87-2.86%1,833,724
Oct 30, 202417.8618.1817.4417.4617.37-3.11%941,883
Oct 29, 202417.7818.0717.7818.0217.920.56%1,060,240
Oct 28, 202417.8718.1017.7517.9217.820.84%968,536
Oct 25, 202417.8618.0617.7517.7717.670.06%1,050,160
Oct 24, 202417.6517.7817.5617.7617.661.08%798,858
Oct 23, 202417.6717.8517.4517.5717.48-0.62%1,733,157
Oct 22, 202417.8217.8217.5717.6817.59-0.90%890,227
Oct 21, 202418.1718.2317.6517.8417.74-2.19%652,887
Oct 18, 202418.6118.6918.2218.2418.14-1.14%890,588
Oct 17, 202418.3918.4718.1218.4518.350.82%695,105
Oct 16, 202418.3818.4318.2118.3018.201.05%598,771
Oct 15, 202418.4218.6818.0918.1118.01-1.52%729,605
Oct 14, 202418.2118.4718.0418.3918.290.99%704,381
Oct 11, 202417.7318.2117.6518.2118.112.59%769,238
Oct 10, 202417.7217.7817.4917.7517.66-0.89%625,966
Oct 9, 202417.7818.0417.6817.9117.810.96%710,584
Oct 8, 202417.7917.8017.4817.7417.65-0.39%614,381
Oct 7, 202417.8417.9017.6817.8117.71-1.06%1,093,243
Oct 4, 202418.1118.1317.8218.0017.901.35%591,759
Oct 3, 202418.0318.1917.6317.7617.66-2.52%774,816
Oct 2, 202418.3118.5218.1418.2218.12-0.76%684,569
Oct 1, 202418.8618.8718.2918.3618.26-2.91%1,103,127
Sep 30, 202418.8719.0118.7018.9118.81-0.84%1,547,810
Sep 27, 202418.8119.1118.6519.0718.973.08%1,669,004