Skip to main content
logo
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
29.58
+0.61 (2.11%)
At close: May 1, 2026, 4:00 PM EDT
29.94
+0.36 (1.22%)
After-hours: May 1, 2026, 7:49 PM EDT

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202628.5729.6728.3829.5829.582.11%2,658,387
Apr 30, 202628.0229.0227.6728.9728.974.21%2,387,422
Apr 29, 202627.1527.8426.7027.8027.803.96%2,641,215
Apr 28, 202626.5027.2526.2526.7426.74-3.71%2,771,289
Apr 27, 202628.2028.2526.9827.7727.77-1.49%2,727,176
Apr 24, 202628.1428.4827.3828.1928.193.15%2,398,494
Apr 23, 202627.4128.4727.1527.3327.331.45%2,866,823
Apr 22, 202627.3827.5326.5026.9426.940.11%2,880,056
Apr 21, 202626.5627.2126.1626.9126.912.20%3,857,152
Apr 20, 202626.3426.6826.0626.3326.331.58%2,301,560
Apr 17, 202627.0027.0025.4325.9225.92-1.26%4,093,010
Apr 16, 202623.7526.3823.7026.2526.2510.48%6,833,280
Apr 15, 202622.9923.8622.7023.7623.762.72%2,061,204
Apr 14, 202623.3623.6722.9923.1323.131.27%1,774,979
Apr 13, 202622.3423.1822.0122.8422.841.65%3,124,836
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