Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	68.46	69.40	62.55	64.27	64.27	-0.97%	8,334,394
Jun 18, 2026	64.22	69.47	63.14	64.90	64.90	7.75%	11,347,629
Jun 17, 2026	62.85	64.88	60.16	60.33	60.23	-0.13%	7,705,277
Jun 16, 2026	63.37	65.01	59.85	60.41	60.31	-5.19%	4,671,854
Jun 15, 2026	62.70	64.75	60.59	63.72	63.61	7.31%	7,046,960
Jun 12, 2026	56.84	60.30	54.50	59.38	59.28	1.33%	7,759,331
Jun 11, 2026	56.00	59.93	55.45	58.60	58.50	7.23%	7,315,644
Jun 10, 2026	57.15	61.39	53.66	54.65	54.56	-6.71%	9,458,593
Jun 9, 2026	61.98	66.65	54.15	58.58	58.48	2.38%	18,843,725
Jun 8, 2026	59.60	59.77	54.56	57.22	57.13	0.03%	8,574,536
Jun 5, 2026	60.06	61.95	55.69	57.20	57.11	-10.16%	10,644,648
Jun 4, 2026	59.50	66.24	57.00	63.67	63.56	-0.47%	11,097,307
Jun 3, 2026	61.93	66.07	60.99	63.97	63.86	2.37%	12,099,110
Jun 2, 2026	57.99	64.50	57.81	62.49	62.39	11.61%	11,422,213
Jun 1, 2026	50.50	57.54	50.30	55.99	55.90	7.57%	10,202,376
May 29, 2026	52.64	55.24	50.84	52.05	51.96	-0.36%	8,517,879
May 28, 2026	50.37	53.60	48.03	52.24	52.15	6.83%	7,936,860
May 27, 2026	50.50	50.53	47.27	48.90	48.82	-2.92%	5,613,115
May 26, 2026	49.76	50.74	48.48	50.37	50.29	6.60%	9,844,028
May 22, 2026	43.88	47.94	43.21	47.25	47.17	12.05%	9,104,121
May 21, 2026	40.59	42.79	40.32	42.17	42.10	5.00%	6,117,794
May 20, 2026	37.85	40.19	37.41	40.16	40.09	8.42%	5,787,028
May 19, 2026	35.95	37.35	34.56	37.04	36.98	0.24%	5,777,914
May 18, 2026	37.91	38.46	36.43	36.95	36.89	-0.75%	5,104,689
May 15, 2026	36.63	37.68	35.74	37.23	37.17	-2.00%	5,156,407
May 14, 2026	38.48	38.67	36.45	37.99	37.93	-1.32%	5,716,156
May 13, 2026	36.39	40.07	35.30	38.50	38.44	14.48%	11,895,716
May 12, 2026	34.20	34.65	32.40	33.63	33.57	-3.45%	9,371,680
May 11, 2026	34.42	35.34	34.39	34.83	34.77	1.66%	4,479,888
May 8, 2026	33.48	34.85	33.20	34.26	34.20	5.12%	4,577,344
May 7, 2026	33.57	33.86	32.28	32.59	32.54	-2.89%	4,594,770
May 6, 2026	32.95	34.23	32.44	33.56	33.50	4.58%	5,527,098
May 5, 2026	31.10	32.59	30.86	32.09	32.04	4.97%	5,376,784
May 4, 2026	30.00	31.10	29.69	30.57	30.52	3.35%	5,450,295
May 1, 2026	28.57	29.67	28.38	29.58	29.53	2.11%	2,663,308
Apr 30, 2026	28.02	29.02	27.67	28.97	28.92	4.21%	2,393,407
Apr 29, 2026	27.15	27.84	26.70	27.80	27.75	3.96%	2,647,723
Apr 28, 2026	26.50	27.25	26.25	26.74	26.70	-3.71%	2,772,710
Apr 27, 2026	28.20	28.25	26.98	27.77	27.72	-1.49%	2,731,671
Apr 24, 2026	28.14	28.48	27.38	28.19	28.14	3.15%	2,446,937
Apr 23, 2026	27.41	28.47	27.15	27.33	27.28	1.45%	4,077,126
Apr 22, 2026	27.38	27.53	26.50	26.94	26.90	0.11%	3,113,126
Apr 21, 2026	26.56	27.21	26.16	26.91	26.87	2.20%	3,862,324