Skip to main content
logo
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
22.47
+1.14 (5.34%)
At close: Apr 10, 2026, 4:00 PM EDT
22.70
+0.23 (1.02%)
After-hours: Apr 10, 2026, 7:58 PM EDT

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202621.9922.5721.7622.4722.475.34%2,245,138
Apr 9, 202620.5021.5620.5021.3321.334.10%2,542,379
Apr 8, 202620.2420.5519.0120.4920.497.96%2,239,133
Apr 7, 202618.6719.0618.5218.9818.981.17%1,513,865
Apr 6, 202618.5919.9818.5318.7618.760.97%1,906,407
Apr 2, 202617.8418.7317.7918.5818.580.92%1,371,560
Apr 1, 202618.3018.8918.3018.4118.412.28%1,667,424
Mar 31, 202616.9118.0416.8218.0018.008.70%2,402,142
Mar 30, 202617.1417.2916.3116.5616.56-2.70%2,590,928
Mar 27, 202617.2317.4016.9317.0217.02-2.58%1,601,547
Mar 26, 202617.9318.2017.4517.4717.47-4.48%2,133,422
Mar 25, 202618.5318.8418.1718.2918.290.16%2,127,643
Mar 24, 202617.2618.6617.2618.2618.264.58%1,470,297
Mar 23, 202617.7817.8917.0517.4617.464.86%1,297,989
Mar 20, 202617.6417.7516.4416.6516.65-6.09%2,925,488
Mar 19, 202617.0017.8516.9017.7317.731.37%2,095,407
Mar 18, 202617.5717.8417.4017.4917.49-1.07%859,827
Mar 17, 202617.5317.9217.3917.6817.681.73%959,423
Mar 16, 202617.6717.7417.3817.3817.380.87%1,193,739
Mar 13, 202617.2517.4917.0317.2317.230.47%1,183,960
Mar 12, 202617.0717.4916.6417.1517.15-2.00%1,536,914
Mar 11, 202617.3017.6717.1417.5017.401.10%1,805,838
Mar 10, 202616.8617.7216.8617.3117.213.10%2,159,965
Mar 9, 202616.3616.8415.6116.7916.690.60%2,467,354
Mar 6, 202616.5317.0616.4916.6916.59-2.57%2,135,850
Mar 5, 202617.5617.8016.7517.1317.03-3.66%1,860,608
Mar 4, 202618.2218.4117.6417.7817.68-0.95%1,372,513
Mar 3, 202618.3818.4517.6217.9517.85-6.27%2,174,451
Mar 2, 202618.3019.1718.0019.1519.042.30%2,047,317
Feb 27, 202618.9719.1018.5218.7218.61-3.75%2,583,712
Feb 26, 202620.1520.1518.9219.4519.34-3.28%1,355,240
Feb 25, 202619.9020.4119.7720.1120.002.55%1,891,101
Feb 24, 202619.6120.5319.5119.6119.501.50%2,023,748
Feb 23, 202619.5019.7619.0219.3219.21-1.78%1,349,510
Feb 20, 202619.5220.0219.3919.6719.56-0.20%1,983,106
Feb 19, 202619.1819.7418.5419.7119.601.60%2,192,573
Feb 18, 202618.8519.5118.7519.4019.293.80%3,224,862
Feb 17, 202618.5818.9318.2318.6918.58-1.01%2,391,683
Feb 13, 202619.4619.5718.7718.8818.77-2.58%2,454,810
Feb 12, 202620.2520.3918.9919.3819.27-4.01%2,522,544
Feb 11, 202619.7820.3519.5120.1920.074.29%2,613,686
Feb 10, 202619.5619.7619.1619.3619.25-0.62%1,635,527
Feb 9, 202619.6920.1719.3819.4819.37-2.36%2,530,969
Feb 6, 202619.8520.3919.3619.9519.841.53%3,364,666
Feb 5, 202619.6319.9818.9319.6519.54-1.06%3,413,666
Feb 4, 202619.2022.0019.0019.8619.75-4.24%6,249,258
Feb 3, 202620.9721.1920.0920.7420.620.34%3,638,080
Feb 2, 202619.8120.9919.7520.6720.552.58%3,651,308
Jan 30, 202619.8320.3119.7320.1520.03-0.10%3,420,334
Jan 29, 202619.3020.2919.0920.1720.054.67%6,212,280