Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.88	43.88	43.80	45.06	-	6.85%	1,338,442
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
Mar 31, 2026	16.91	18.04	16.82	18.00	18.00	8.70%	2,402,143
Mar 30, 2026	17.14	17.29	16.31	16.56	16.56	-2.70%	2,595,387
Mar 27, 2026	17.23	17.40	16.93	17.02	17.02	-2.58%	1,612,021
Mar 26, 2026	17.93	18.20	17.45	17.47	17.47	-4.48%	2,133,447
Mar 25, 2026	18.53	18.84	18.17	18.29	18.29	0.16%	2,208,883
Mar 24, 2026	17.26	18.66	17.26	18.26	18.26	4.58%	1,470,840
Mar 23, 2026	17.78	17.89	17.05	17.46	17.46	4.86%	1,298,483
Mar 20, 2026	17.64	17.75	16.44	16.65	16.65	-6.09%	2,991,704
Mar 19, 2026	17.00	17.85	16.90	17.73	17.73	1.37%	2,106,145
Mar 18, 2026	17.57	17.84	17.40	17.49	17.49	-1.07%	860,001
Mar 17, 2026	17.53	17.92	17.39	17.68	17.68	1.73%	959,425
Mar 16, 2026	17.67	17.74	17.38	17.38	17.38	0.87%	1,207,023
Mar 13, 2026	17.25	17.49	17.03	17.23	17.23	0.47%	1,184,491