Skip to main content
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
14.84
-0.48 (-3.13%)
At close: Aug 15, 2025, 4:00 PM
14.66
-0.18 (-1.21%)
After-hours: Aug 15, 2025, 7:17 PM EDT

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.3915.4014.7914.8414.84-3.13%1,016,460
Aug 14, 202515.1315.3714.9815.3215.32-0.91%1,490,814
Aug 13, 202514.9915.5614.9115.4615.464.67%1,922,703
Aug 12, 202514.1814.9614.1814.7714.775.73%2,391,305
Aug 11, 202514.4014.8013.9513.9713.97-4.25%2,545,657
Aug 8, 202514.1214.8714.0014.5914.592.03%2,811,860
Aug 7, 202514.2214.5614.0714.3014.303.92%3,054,123
Aug 6, 202515.7115.7113.0313.7613.76-14.05%6,438,614
Aug 5, 202516.2916.3415.8116.0116.01-1.05%3,090,599
Aug 4, 202516.0016.2115.8616.1816.181.25%1,855,937
Aug 1, 202515.9616.1615.6515.9815.98-2.50%1,701,859
Jul 31, 202516.6316.7116.2316.3916.39-2.90%1,267,775
Jul 30, 202517.3817.4516.6716.8816.88-1.97%1,628,362
Jul 29, 202517.3617.5517.0317.2217.220.94%1,452,191
Jul 28, 202517.1417.3417.0017.0617.060.35%2,588,163
Jul 25, 202517.0617.0916.8117.0017.000.41%1,534,123
Jul 24, 202517.4117.4116.8716.9316.93-3.92%1,201,914
Jul 23, 202517.5017.6617.2417.6217.620.57%2,685,948
Jul 22, 202517.4117.5717.2017.5217.520.40%1,147,640
Jul 21, 202517.4017.7317.3917.4517.451.22%1,064,440
Jul 18, 202517.3617.4517.0217.2417.24-0.23%940,754
Jul 17, 202517.0217.3316.9717.2817.281.59%1,760,474
Jul 16, 202517.0017.0916.6517.0117.010.12%950,826
Jul 15, 202517.7817.8716.9816.9916.99-2.75%1,621,154
Jul 14, 202517.6317.7617.2517.4717.47-2.13%1,382,992
Jul 11, 202517.7118.0017.5717.8517.85-0.17%1,000,891
Jul 10, 202517.7318.2017.5817.8817.881.53%1,450,544
Jul 9, 202517.4317.6317.1417.6117.611.50%1,278,445
Jul 8, 202516.9317.5716.8117.3517.354.27%1,589,131
Jul 7, 202516.9317.1916.5616.6416.64-3.31%1,028,104
Jul 3, 202517.0517.2817.0417.2117.211.12%890,330
Jul 2, 202516.2517.0816.1717.0217.026.04%1,696,106
Jul 1, 202515.7016.4415.6416.0516.051.07%1,370,657
Jun 30, 202515.9716.1215.7715.8815.88-0.50%1,256,820
Jun 27, 202515.7216.0115.5715.9615.961.72%3,917,163
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