Vishay Intertechnology, Inc. (VSH)

NYSE: VSH · Real-Time Price · USD

25.52

-1.22 (-4.56%)

At close: Nov 2, 2026, 4:00 PM EST

25.66

+0.14 (0.55%)

After-hours: Nov 2, 2026, 7:30 PM EST

Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	27.30	27.65	25.48	25.52	25.52	-4.56%	3,167,571
Oct 30, 2026	26.97	27.68	25.96	26.74	26.74	-9.14%	3,287,719
Oct 29, 2026	29.50	30.39	28.92	29.43	29.43	-1.64%	2,732,411
Oct 28, 2026	30.25	30.31	29.36	29.92	29.92	0.98%	2,414,959
Oct 27, 2026	27.37	29.81	27.07	29.63	29.63	10.93%	4,755,861
Oct 26, 2026	27.20	27.48	26.08	26.71	26.71	0.04%	4,910,490
Oct 23, 2026	27.00	27.60	26.63	26.70	26.70	-1.22%	3,153,328
Oct 22, 2026	28.43	28.43	26.84	27.03	27.03	-9.54%	4,924,844
Oct 21, 2026	29.54	30.03	28.74	29.88	29.88	4.59%	3,754,311
Oct 20, 2026	27.86	28.75	27.19	28.57	28.57	0.11%	5,379,611
Oct 19, 2026	28.94	29.04	28.06	28.54	28.54	3.00%	1,956,912
Oct 16, 2026	28.16	28.38	27.23	27.71	27.71	-3.65%	2,565,131
Oct 15, 2026	27.86	28.76	26.62	28.76	28.76	-0.45%	4,056,175
Oct 14, 2026	30.88	31.19	28.55	28.89	28.89	-9.04%	3,639,787
Oct 13, 2026	31.19	31.95	30.54	31.76	31.76	-0.84%	2,794,544
Oct 12, 2026	33.43	33.59	31.52	32.03	32.03	-5.90%	2,583,004
Oct 9, 2026	35.28	35.46	34.01	34.04	34.04	-1.50%	2,695,755
Oct 8, 2026	36.07	36.70	34.02	34.56	34.56	-6.27%	3,212,973
Oct 7, 2026	36.54	37.13	36.02	36.87	36.87	-2.56%	3,224,677
Oct 6, 2026	37.13	37.99	36.60	37.84	37.84	1.99%	2,900,793
Oct 5, 2026	37.64	37.86	36.58	37.10	37.10	-2.83%	3,858,962
Oct 2, 2026	35.73	38.94	35.50	38.18	38.18	11.41%	8,789,484
Oct 1, 2026	33.04	34.42	32.34	34.27	34.27	5.28%	3,455,232
Sep 30, 2026	32.75	33.21	32.26	32.55	32.55	0.28%	3,247,082
Sep 29, 2026	32.96	33.13	32.23	32.46	32.46	0.71%	2,318,982
Sep 28, 2026	31.67	32.55	31.34	32.23	32.23	-0.98%	1,936,003
Sep 25, 2026	32.22	33.20	32.21	32.55	32.55	2.36%	1,882,450
Sep 24, 2026	31.52	32.55	31.10	31.80	31.80	-2.45%	2,578,805
Sep 23, 2026	32.56	32.79	31.80	32.60	32.60	-1.63%	2,164,191
Sep 22, 2026	32.14	33.55	32.06	33.14	33.14	1.59%	2,771,722
Sep 21, 2026	33.54	33.54	32.24	32.62	32.62	0.34%	1,957,936
Sep 18, 2026	32.34	32.77	31.75	32.51	32.51	2.07%	4,212,211
Sep 17, 2026	32.20	32.96	31.76	31.85	31.85	1.69%	2,722,757
Sep 16, 2026	32.18	32.37	30.74	31.32	31.32	-0.35%	2,336,379
Sep 15, 2026	31.46	32.60	30.97	31.43	31.43	2.05%	2,950,219
Sep 14, 2026	31.17	32.26	30.19	30.80	30.80	-7.26%	2,530,311
Sep 11, 2026	31.93	34.04	31.42	33.21	33.21	6.14%	3,351,097
Sep 10, 2026	30.79	31.60	30.50	31.29	31.29	-0.95%	1,521,939
Sep 9, 2026	31.42	32.34	31.41	31.69	31.59	0.70%	2,930,030
Sep 8, 2026	32.09	32.67	31.38	31.47	31.37	-1.04%	2,799,836
Sep 4, 2026	31.00	32.06	30.74	31.80	31.70	4.43%	3,987,178
Sep 3, 2026	30.81	31.00	30.07	30.45	30.35	-0.52%	6,459,061
Sep 2, 2026	29.94	31.08	29.66	30.61	30.51	3.31%	3,182,660
Sep 1, 2026	29.55	30.06	29.29	29.63	29.54	-2.63%	6,351,477
Aug 31, 2026	30.87	31.28	29.96	30.43	30.33	-0.43%	6,106,245
Aug 28, 2026	31.49	31.87	30.40	30.56	30.46	-3.72%	3,933,717
Aug 27, 2026	31.46	31.95	31.05	31.74	31.64	3.52%	4,419,375
Aug 26, 2026	31.43	31.52	30.31	30.66	30.56	-2.08%	6,378,947
Aug 25, 2026	31.51	31.62	30.64	31.31	31.21	2.89%	2,415,897
Aug 24, 2026	30.93	30.95	29.87	30.43	30.33	-3.79%	2,496,601