Skip to main content
logo
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
18.72
-0.73 (-3.75%)
At close: Feb 27, 2026, 4:00 PM EST
18.62
-0.10 (-0.53%)
After-hours: Feb 27, 2026, 7:00 PM EST

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.9719.1018.5218.7218.72-3.75%2,528,222
Feb 26, 202620.1520.1518.9219.4519.45-3.28%1,337,305
Feb 25, 202619.9020.4119.7720.1120.112.55%1,871,239
Feb 24, 202619.6120.5319.5119.6119.611.50%1,981,451
Feb 23, 202619.5019.7619.0219.3219.32-1.78%1,318,168
Feb 20, 202619.5220.0219.3919.6719.67-0.20%1,956,756
Feb 19, 202619.1819.7418.5419.7119.711.60%2,113,011
Feb 18, 202618.8519.5118.7519.4019.403.80%3,224,636
Feb 17, 202618.5818.9318.2318.6918.69-1.01%2,304,872
Feb 13, 202619.4619.5718.7718.8818.88-2.58%2,452,115
Feb 12, 202620.2520.3918.9919.3819.38-4.01%2,522,034
Feb 11, 202619.7820.3519.5120.1920.194.29%1,991,913
Feb 10, 202619.5619.7619.1619.3619.36-0.62%1,629,462
Feb 9, 202619.6920.1719.3819.4819.48-2.36%2,529,110
Feb 6, 202619.8520.3919.3619.9519.951.53%3,364,524
Feb 5, 202619.6319.9818.9319.6519.65-1.06%3,413,360
Feb 4, 202619.2022.0019.0019.8619.86-4.24%6,248,506
Feb 3, 202620.9721.1920.0920.7420.740.34%3,635,874
Feb 2, 202619.8120.9919.7520.6720.672.58%3,622,981
Jan 30, 202619.8320.3119.7320.1520.15-0.10%3,415,149
Jan 29, 202619.3020.2919.0920.1720.174.67%5,937,414
Jan 28, 202618.7419.2918.6919.2719.274.27%4,019,793
Jan 27, 202618.2118.5417.9218.4818.482.50%2,147,888
Jan 26, 202618.3818.3817.9118.0318.03-2.28%1,675,186
Jan 23, 202619.0019.0918.2718.4518.45-3.30%2,512,376
Jan 22, 202619.6119.6518.8119.0819.080.16%3,098,523
Jan 21, 202618.2019.2717.9819.0519.056.66%3,332,088
Jan 20, 202617.8118.2217.7517.8617.86-2.35%2,064,953
Jan 16, 202617.9918.4417.9618.2918.292.35%2,140,925
Jan 15, 202617.5218.2317.4417.8717.874.81%3,882,868
Jan 14, 202616.0017.0715.9517.0517.056.56%2,640,428
Jan 13, 202616.3516.4315.9516.0016.00-0.50%993,032
Jan 12, 202616.0416.2515.8516.0816.08-0.68%915,894
Jan 9, 202616.2216.2515.9216.1916.190.68%1,015,555
Jan 8, 202615.9916.2515.8116.0816.08-0.74%1,084,332
Jan 7, 202616.4116.4315.9916.2016.20-2.17%2,215,010
Jan 6, 202615.5116.5615.4616.5616.567.39%1,652,211
Jan 5, 202615.5816.0215.3915.4215.420.85%998,558
Jan 2, 202614.8315.3914.6815.2915.295.52%1,407,077
Dec 31, 202514.8414.9214.4914.4914.49-1.96%909,663
Dec 30, 202514.9515.0114.7714.7814.78-0.81%640,440
Dec 29, 202514.9215.0414.6414.9014.90-0.73%682,828
Dec 26, 202515.1215.1214.8915.0115.01-0.07%659,708
Dec 24, 202515.0015.0914.9015.0215.020.40%312,780
Dec 23, 202514.8315.0414.7514.9614.960.20%1,039,800
Dec 22, 202515.1015.2814.8914.9314.930.40%723,626
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