Skip to main content
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
15.96
+0.27 (1.72%)
At close: Jun 27, 2025, 4:00 PM
15.89
-0.07 (-0.44%)
After-hours: Jun 27, 2025, 7:01 PM EDT

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.7216.0115.5715.9615.961.72%2,988,563
Jun 26, 202515.7315.9115.6215.6915.690.84%1,294,113
Jun 25, 202515.5915.7515.3015.5615.560.32%1,515,521
Jun 24, 202515.7115.8415.4515.5115.510.78%2,080,218
Jun 23, 202515.0715.4814.9715.3915.390.98%1,470,529
Jun 20, 202515.6015.6015.1015.2415.24-1.36%2,946,605
Jun 18, 202515.1215.6715.1215.4515.450.78%1,406,446
Jun 17, 202515.5015.7315.2915.3315.23-2.54%1,113,660
Jun 16, 202515.4015.7915.3515.7315.633.69%1,443,721
Jun 13, 202515.5015.7015.1015.1715.07-4.89%1,360,457
Jun 12, 202515.7816.0615.6615.9515.850.31%1,502,721
Jun 11, 202516.1416.2215.5515.9015.80-0.44%1,713,726
Jun 10, 202515.8016.2415.5715.9715.872.37%1,305,771
Jun 9, 202515.3615.7715.1815.6015.502.90%1,441,376
Jun 6, 202515.1615.3015.0415.1615.062.99%811,264
Jun 5, 202514.8215.0414.6514.7214.63-0.74%717,361
Jun 4, 202514.9315.1114.7814.8314.740.34%1,542,997
Jun 3, 202513.9514.8013.8114.7814.696.03%1,606,692
Jun 2, 202514.0114.0513.7713.9413.85-0.92%1,062,911
May 30, 202514.1214.1713.8514.0713.98-1.54%1,600,466
May 29, 202514.4114.4114.0914.2914.201.06%822,983
May 28, 202514.5714.5714.1314.1414.05-2.28%1,020,029
May 27, 202514.3014.5814.0714.4714.384.03%1,341,072
May 23, 202513.7814.0313.6013.9113.82-2.11%1,006,919
May 22, 202514.3314.4814.1714.2114.12-0.49%1,457,972
May 21, 202514.5514.7814.2114.2814.19-4.03%1,566,669
May 20, 202514.9015.0814.7614.8814.78-0.87%1,170,961
May 19, 202514.9215.1014.7715.0114.91-1.70%1,176,892
May 16, 202515.0015.3514.8615.2715.171.19%1,899,423
May 15, 202514.8015.1414.7515.0914.99-0.26%1,472,150
May 14, 202515.0315.3014.8615.1315.031.95%2,686,563
May 13, 202514.7515.2014.6314.8414.750.68%2,194,109
May 12, 202514.0014.9013.8814.7414.6512.18%3,436,588
May 9, 202513.0713.3412.9013.1413.062.18%1,500,710
May 8, 202512.3613.1212.3212.8612.786.02%2,268,463
May 7, 202513.4013.5712.0012.1312.05-9.75%3,432,134
May 6, 202513.3813.6213.2513.4413.35-1.68%2,019,810
May 5, 202513.5713.9213.5713.6713.58-0.36%1,601,786
May 2, 202513.6113.9013.4513.7213.633.55%2,699,672
May 1, 202513.2413.5513.1613.2513.172.00%1,470,572
Apr 30, 202512.7613.0612.5812.9912.91-0.76%1,454,704
Apr 29, 202513.0113.2312.9313.0913.01-0.61%1,548,051
Apr 28, 202512.8013.2612.7413.1713.092.09%1,353,186
Apr 25, 202512.7712.9412.5112.9012.82-0.31%1,412,463
Apr 24, 202511.9912.9711.8812.9412.8610.22%3,414,891
Apr 23, 202511.8412.1211.6611.7411.675.01%3,219,456
Apr 22, 202511.1811.2410.8911.1811.110.99%2,705,572
Apr 21, 202511.0011.1110.6611.0711.00-1.51%2,073,211
Apr 17, 202510.8911.3310.8911.2411.173.12%2,035,187
Apr 16, 202511.0711.2410.5710.9010.83-4.05%1,774,482