Vishay Intertechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	38.80	41.99	38.80	40.24	-	0.88%	2,405,716
Jul 22, 2026	38.30	40.93	38.17	39.89	39.89	0.28%	4,224,547
Jul 21, 2026	39.15	40.00	38.53	39.78	39.78	6.45%	4,552,827
Jul 20, 2026	37.50	38.38	36.61	37.37	37.37	-1.16%	4,888,896
Jul 17, 2026	35.10	38.62	33.36	37.81	37.81	3.76%	6,621,155
Jul 16, 2026	39.10	39.23	35.96	36.44	36.44	-9.91%	7,925,272
Jul 15, 2026	42.06	42.28	38.68	40.45	40.45	-3.09%	5,577,093
Jul 14, 2026	44.21	44.21	40.68	41.74	41.74	-0.48%	4,927,785
Jul 13, 2026	42.00	43.20	41.27	41.94	41.94	-6.11%	4,855,483
Jul 10, 2026	42.96	44.83	42.81	44.67	44.67	1.43%	2,896,562
Jul 9, 2026	44.01	46.37	43.80	44.04	44.04	4.38%	5,221,663
Jul 8, 2026	41.97	42.49	40.40	42.19	42.19	-	6,767,971
Jul 7, 2026	43.75	44.92	40.39	42.19	42.19	-8.62%	10,304,686
Jul 6, 2026	47.88	50.39	45.59	46.17	46.17	0.54%	7,599,984
Jul 2, 2026	50.51	50.87	44.74	45.92	45.92	-10.33%	10,189,012
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