Vishay Intertechnology, Inc. (VSH)

Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	56.00	59.93	55.45	58.60	58.60	7.23%	7,267,660
Jun 10, 2026	57.15	61.39	53.66	54.65	54.65	-6.71%	9,422,395
Jun 9, 2026	61.98	66.65	54.15	58.58	58.58	2.38%	18,737,019
Jun 8, 2026	59.60	59.77	54.56	57.22	57.22	0.03%	8,524,244
Jun 5, 2026	60.06	61.95	55.69	57.20	57.20	-10.16%	10,435,660
Jun 4, 2026	59.50	66.24	57.00	63.67	63.67	-0.47%	10,696,117
Jun 3, 2026	61.93	66.07	60.99	63.97	63.97	2.37%	11,616,204
Jun 2, 2026	57.99	64.50	57.81	62.49	62.49	11.61%	11,175,073
Jun 1, 2026	50.50	57.54	50.30	55.99	55.99	7.57%	10,130,673
May 29, 2026	52.64	55.24	50.84	52.05	52.05	-0.36%	8,165,267
May 28, 2026	50.37	53.60	48.03	52.24	52.24	6.83%	7,750,202
May 27, 2026	50.50	50.53	47.27	48.90	48.90	-2.92%	5,536,265
May 26, 2026	49.76	50.74	48.48	50.37	50.37	6.60%	9,655,468
May 22, 2026	43.88	47.94	43.21	47.25	47.25	12.05%	8,810,277
May 21, 2026	40.59	42.79	40.32	42.17	42.17	5.00%	6,062,970
May 20, 2026	37.85	40.19	37.41	40.16	40.16	8.42%	5,319,503
May 19, 2026	35.95	37.35	34.56	37.04	37.04	0.24%	5,775,596
May 18, 2026	37.91	38.46	36.43	36.95	36.95	-0.75%	4,958,702
May 15, 2026	36.63	37.68	35.74	37.23	37.23	-2.00%	5,156,407
May 14, 2026	38.48	38.67	36.45	37.99	37.99	-1.32%	5,716,156
May 13, 2026	36.39	40.07	35.30	38.50	38.50	14.48%	11,895,716
May 12, 2026	34.20	34.65	32.40	33.63	33.63	-3.45%	9,371,680
May 11, 2026	34.42	35.34	34.39	34.83	34.83	1.66%	4,479,888
May 8, 2026	33.48	34.85	33.20	34.26	34.26	5.12%	4,577,344
May 7, 2026	33.57	33.86	32.28	32.59	32.59	-2.89%	4,594,770
May 6, 2026	32.95	34.23	32.44	33.56	33.56	4.58%	5,527,098
May 5, 2026	31.10	32.59	30.86	32.09	32.09	4.97%	5,376,784
May 4, 2026	30.00	31.10	29.69	30.57	30.57	3.35%	5,450,295
May 1, 2026	28.57	29.67	28.38	29.58	29.58	2.11%	2,663,308
Apr 30, 2026	28.02	29.02	27.67	28.97	28.97	4.21%	2,393,407
Apr 29, 2026	27.15	27.84	26.70	27.80	27.80	3.96%	2,647,723
Apr 28, 2026	26.50	27.25	26.25	26.74	26.74	-3.71%	2,772,710
Apr 27, 2026	28.20	28.25	26.98	27.77	27.77	-1.49%	2,731,671
Apr 24, 2026	28.14	28.48	27.38	28.19	28.19	3.15%	2,446,937
Apr 23, 2026	27.41	28.47	27.15	27.33	27.33	1.45%	4,077,126
Apr 22, 2026	27.38	27.53	26.50	26.94	26.94	0.11%	3,113,126
Apr 21, 2026	26.56	27.21	26.16	26.91	26.91	2.20%	3,862,324
Apr 20, 2026	26.34	26.68	26.06	26.33	26.33	1.58%	2,405,678
Apr 17, 2026	27.00	27.00	25.43	25.92	25.92	-1.26%	4,103,916
Apr 16, 2026	23.75	26.38	23.70	26.25	26.25	10.48%	6,837,470
Apr 15, 2026	22.99	23.86	22.70	23.76	23.76	2.72%	2,063,444
Apr 14, 2026	23.36	23.67	22.99	23.13	23.13	1.27%	1,781,921
Apr 13, 2026	22.34	23.18	22.01	22.84	22.84	1.65%	3,132,039
Apr 10, 2026	21.99	22.57	21.76	22.47	22.47	5.34%	2,246,445
Apr 9, 2026	20.50	21.56	20.50	21.33	21.33	4.10%	2,560,719
Apr 8, 2026	20.24	20.55	19.01	20.49	20.49	7.96%	2,239,443
Apr 7, 2026	18.67	19.06	18.52	18.98	18.98	1.17%	1,514,050
Apr 6, 2026	18.59	19.98	18.53	18.76	18.76	0.97%	1,906,428
Apr 2, 2026	17.84	18.73	17.79	18.58	18.58	0.92%	1,371,560
Apr 1, 2026	18.30	18.89	18.30	18.41	18.41	2.28%	1,667,424

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.