Vishay Intertechnology, Inc. (VSH)

NYSE: VSH · Real-Time Price · USD

29.63

-0.80 (-2.63%)

At close: Sep 1, 2026, 4:00 PM EDT

29.10

-0.53 (-1.79%)

Pre-market: Sep 2, 2026, 7:31 AM EDT

Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	29.55	30.06	29.29	29.63	29.63	-2.63%	4,772,269
Aug 31, 2026	30.87	31.28	29.96	30.43	30.43	-0.43%	6,089,244
Aug 28, 2026	31.49	31.87	30.40	30.56	30.56	-3.72%	2,956,848
Aug 27, 2026	31.46	31.95	31.05	31.74	31.74	3.52%	4,387,175
Aug 26, 2026	31.43	31.52	30.31	30.66	30.66	-2.08%	5,649,903
Aug 25, 2026	31.51	31.62	30.64	31.31	31.31	2.89%	2,395,783
Aug 24, 2026	30.93	30.95	29.87	30.43	30.43	-3.79%	2,483,905
Aug 21, 2026	31.94	32.05	30.67	31.63	31.63	-0.63%	2,240,261
Aug 20, 2026	31.80	32.25	31.10	31.83	31.83	-0.41%	3,160,868
Aug 19, 2026	34.21	34.21	31.40	31.96	31.96	-4.65%	2,857,970
Aug 18, 2026	33.92	34.16	31.86	33.52	33.52	-5.79%	3,203,726
Aug 17, 2026	36.23	36.58	35.22	35.58	35.58	1.43%	3,218,898
Aug 14, 2026	33.50	35.36	33.31	35.08	35.08	5.28%	2,893,857
Aug 13, 2026	33.55	34.66	33.10	33.32	33.32	-0.69%	3,614,696
Aug 12, 2026	35.23	35.98	33.46	33.55	33.55	0.78%	3,092,298
Aug 11, 2026	33.79	34.20	33.03	33.29	33.29	0.45%	1,827,737
Aug 10, 2026	35.94	36.25	33.11	33.14	33.14	-6.41%	2,978,198
Aug 7, 2026	33.11	35.52	32.64	35.41	35.41	8.02%	4,668,912
Aug 6, 2026	32.01	34.69	31.73	32.78	32.78	-1.21%	7,018,480
Aug 5, 2026	37.12	37.12	33.11	33.18	33.18	-14.59%	11,325,923
Aug 4, 2026	37.75	39.42	37.28	38.85	38.85	9.75%	9,231,210
Aug 3, 2026	32.99	35.86	32.75	35.40	35.40	3.45%	3,495,865
Jul 31, 2026	35.81	36.84	33.81	34.22	34.22	1.27%	4,532,370
Jul 30, 2026	32.00	34.50	31.39	33.79	33.79	12.78%	5,667,866
Jul 29, 2026	32.49	33.22	29.68	29.96	29.96	-8.44%	6,199,291
Jul 28, 2026	35.42	35.45	32.41	32.72	32.72	-12.00%	6,549,313
Jul 27, 2026	38.73	38.73	34.91	37.18	37.18	-2.70%	4,348,073
Jul 24, 2026	39.91	40.80	37.69	38.21	38.21	-6.35%	3,583,203
Jul 23, 2026	38.80	41.99	38.80	40.80	40.80	2.28%	5,054,408
Jul 22, 2026	38.30	40.93	38.17	39.89	39.89	0.28%	4,224,547
Jul 21, 2026	39.15	40.00	38.53	39.78	39.78	6.45%	4,552,827
Jul 20, 2026	37.50	38.38	36.61	37.37	37.37	-1.16%	4,888,896
Jul 17, 2026	35.10	38.62	33.36	37.81	37.81	3.76%	6,621,155
Jul 16, 2026	39.10	39.23	35.96	36.44	36.44	-9.91%	7,925,272
Jul 15, 2026	42.06	42.28	38.68	40.45	40.45	-3.09%	5,577,093
Jul 14, 2026	44.21	44.21	40.68	41.74	41.74	-0.48%	4,927,785
Jul 13, 2026	42.00	43.20	41.27	41.94	41.94	-6.11%	4,855,483
Jul 10, 2026	42.96	44.83	42.81	44.67	44.67	1.43%	2,896,562
Jul 9, 2026	44.01	46.37	43.80	44.04	44.04	4.38%	5,221,663
Jul 8, 2026	41.97	42.49	40.40	42.19	42.19	-	6,767,971
Jul 7, 2026	43.75	44.92	40.39	42.19	42.19	-8.62%	10,304,686
Jul 6, 2026	47.88	50.39	45.59	46.17	46.17	0.54%	7,599,984
Jul 2, 2026	50.51	50.87	44.74	45.92	45.92	-10.33%	10,189,012
Jul 1, 2026	52.82	55.00	50.44	51.21	51.21	-4.78%	11,227,681
Jun 30, 2026	51.42	54.26	50.80	53.78	53.78	-4.44%	19,680,732
Jun 29, 2026	54.93	56.44	49.73	56.28	56.28	-0.12%	6,754,828
Jun 26, 2026	57.46	57.54	54.58	56.35	56.35	-5.94%	6,755,729
Jun 25, 2026	58.38	62.63	54.79	59.91	59.91	7.77%	6,250,064
Jun 24, 2026	58.51	58.51	53.51	55.59	55.59	-5.72%	6,264,931
Jun 23, 2026	59.34	60.70	57.68	58.96	58.96	-8.26%	7,561,103