Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.26	32.27	32.06	31.82	-	-3.98%	83,677
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
Aug 21, 2026	31.94	32.05	30.67	31.63	31.53	-0.63%	2,242,217
Aug 20, 2026	31.80	32.25	31.10	31.83	31.73	-0.41%	3,162,658
Aug 19, 2026	34.21	34.21	31.40	31.96	31.86	-4.65%	3,226,186
Aug 18, 2026	33.92	34.16	31.86	33.52	33.41	-5.79%	3,211,649
Aug 17, 2026	36.23	36.58	35.22	35.58	35.47	1.43%	3,222,710
Aug 14, 2026	33.50	35.36	33.31	35.08	34.97	5.28%	2,933,249
Aug 13, 2026	33.55	34.66	33.10	33.32	33.21	-0.69%	3,619,941
Aug 12, 2026	35.23	35.98	33.46	33.55	33.44	0.78%	3,094,706
Aug 11, 2026	33.79	34.20	33.03	33.29	33.18	0.45%	1,828,696
Aug 10, 2026	35.94	36.25	33.11	33.14	33.04	-6.41%	3,070,645
Aug 7, 2026	33.11	35.52	32.64	35.41	35.30	8.02%	4,707,338
Aug 6, 2026	32.01	34.69	31.73	32.78	32.68	-1.21%	7,141,528
Aug 5, 2026	37.12	37.12	33.11	33.18	33.08	-14.59%	11,397,633
Aug 4, 2026	37.75	39.42	37.28	38.85	38.73	9.75%	9,299,959
Aug 3, 2026	32.99	35.86	32.75	35.40	35.29	3.45%	3,499,229
Jul 31, 2026	35.81	36.84	33.81	34.22	34.11	1.27%	4,533,081
Jul 30, 2026	32.00	34.50	31.39	33.79	33.68	12.78%	5,681,104
Jul 29, 2026	32.49	33.22	29.68	29.96	29.87	-8.44%	6,512,274
Jul 28, 2026	35.42	35.45	32.41	32.72	32.62	-12.00%	6,604,306
Jul 27, 2026	38.73	38.73	34.91	37.18	37.06	-2.70%	4,352,266
Jul 24, 2026	39.91	40.80	37.69	38.21	38.09	-6.35%	3,622,711
Jul 23, 2026	38.80	41.99	38.80	40.80	40.67	2.28%	5,063,787
Jul 22, 2026	38.30	40.93	38.17	39.89	39.76	0.28%	4,251,384
Jul 21, 2026	39.15	40.00	38.53	39.78	39.65	6.45%	4,566,309
Jul 20, 2026	37.50	38.38	36.61	37.37	37.25	-1.16%	4,918,717
Jul 17, 2026	35.10	38.62	33.36	37.81	37.69	3.76%	6,685,778
Jul 16, 2026	39.10	39.23	35.96	36.44	36.33	-9.91%	7,932,213
Jul 15, 2026	42.06	42.28	38.68	40.45	40.32	-3.09%	5,595,422