Skip to main content
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
16.69
-0.25 (-1.48%)
Jan 2, 2025, 4:00 PM EST - Market closed

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202517.1017.3316.5216.6916.69-1.48%979,945
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
Sep 26, 202418.3818.7618.2618.5018.403.47%2,737,657
Sep 25, 202418.5318.5317.8617.8817.78-3.46%1,481,756
Sep 24, 202418.6218.8018.2718.5218.420.22%1,291,094
Sep 23, 202418.5418.6818.3918.4818.380.05%961,192
Sep 20, 202418.6018.7218.3418.4718.37-1.60%5,471,543
Sep 19, 202418.9418.9718.5018.7718.672.29%1,306,284
Sep 18, 202418.5018.9918.2818.3518.25-0.49%1,165,142
Sep 17, 202418.5218.7518.3118.4418.340.66%914,808
Sep 16, 202418.3818.4818.0218.3218.22-0.54%1,078,850
Sep 13, 202418.2618.4518.1418.4218.322.28%1,047,314
Sep 12, 202418.0218.1617.5618.0117.91-0.06%1,717,359
Sep 11, 202417.7618.0517.4218.0217.921.35%1,528,016
Sep 10, 202417.7317.9217.5017.7817.68-0.56%2,355,894
Sep 9, 202418.4318.4417.7517.8817.68-3.14%2,589,159
Sep 6, 202418.8218.8718.4418.4618.26-2.22%1,615,041
Sep 5, 202419.0519.1918.6518.8818.67-1.15%1,628,558
Sep 4, 202418.7819.1918.7119.1018.890.90%1,307,079
Sep 3, 202419.8219.8718.9318.9318.72-6.05%1,860,467
Aug 30, 202420.3720.4119.9820.1519.93-1,566,527
Aug 29, 202419.9720.6019.9220.1519.931.82%1,400,907
Aug 28, 202420.1020.2719.7819.7919.57-2.08%1,348,002
Aug 27, 202420.3420.3620.0520.2119.99-1.27%1,079,762
Aug 26, 202420.8120.9120.4720.4720.25-0.82%644,411
Aug 23, 202420.1320.8420.1320.6420.413.51%909,291
Aug 22, 202420.2620.4519.8919.9419.72-1.82%978,069
Aug 21, 202420.3520.5620.2220.3120.091.04%1,600,207
Aug 20, 202420.3420.4720.0820.1019.88-1.76%939,738
Aug 19, 202420.3120.5720.3020.4620.240.99%826,064
Aug 16, 202420.1220.4620.1220.2620.040.30%827,341
Aug 15, 202420.1220.3319.9920.2019.983.01%1,108,013
Aug 14, 202420.3220.3219.5419.6119.40-2.39%830,321
Aug 13, 202419.7920.2919.7620.0919.872.40%1,190,949
Aug 12, 202420.1620.2019.5719.6219.41-2.63%1,168,764