Skip to main content
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
15.20
+0.05 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2115.3814.9815.2015.200.33%1,258,230
Dec 4, 202514.8115.4114.5715.1515.151.34%1,617,904
Dec 3, 202514.0415.1113.8614.9514.956.41%2,192,737
Dec 2, 202513.9514.1913.7714.0513.952.18%2,371,423
Dec 1, 202513.4213.7813.3513.7513.650.59%1,784,479
Nov 28, 202513.5213.6813.4513.6713.571.41%799,910
Nov 26, 202513.3613.8313.3113.4813.381.35%3,082,006
Nov 25, 202512.8513.4312.7813.3013.213.50%1,430,046
Nov 24, 202512.6312.8912.4912.8512.762.72%2,125,827
Nov 21, 202511.8612.5311.7712.5112.425.84%1,733,272
Nov 20, 202512.6312.7911.7911.8211.74-3.90%1,583,963
Nov 19, 202512.3812.6812.2412.3012.21-0.97%1,412,637
Nov 18, 202512.5612.7512.3712.4212.33-1.82%1,408,043
Nov 17, 202513.1513.3512.6112.6512.56-4.46%2,154,264
Nov 14, 202513.2713.6113.1413.2413.15-2.79%2,289,567
Nov 13, 202514.0814.2113.4313.6213.52-4.02%2,545,651
Nov 12, 202514.3514.5414.1514.1914.09-0.28%1,454,084
Nov 11, 202514.5814.7414.1614.2314.13-3.07%1,778,477
Nov 10, 202514.6514.8314.1814.6814.582.16%1,881,659
Nov 7, 202514.2314.4513.9114.3714.27-1.44%3,037,308
Nov 6, 202514.9715.3014.3514.5814.48-4.83%2,758,964
Nov 5, 202516.1516.6114.7015.3215.21-4.84%4,539,549
Nov 4, 202516.2316.4916.0716.1015.99-4.05%1,704,506
Nov 3, 202516.7717.2716.6516.7816.66-1.18%2,086,088
Oct 31, 202516.8917.1316.6416.9816.860.59%1,691,820
Oct 30, 202517.1017.3016.8316.8816.76-2.31%1,575,148
Oct 29, 202517.7017.7017.1617.2817.16-1.20%1,563,326
Oct 28, 202517.2317.7917.1117.4917.370.87%1,760,968
Oct 27, 202517.1617.4016.9017.3417.222.97%2,138,960
Oct 24, 202517.3017.3016.8416.8416.72-0.53%2,052,939
Oct 23, 202516.5616.9416.3216.9316.811.80%3,227,045
Oct 22, 202516.9817.0916.3916.6316.51-3.43%2,655,679
Oct 21, 202517.5417.6617.1017.2217.10-1.60%1,038,370
Oct 20, 202516.7217.7516.6817.5017.386.12%2,383,376
Oct 17, 202516.7116.8316.3216.4916.37-2.54%1,971,812
Oct 16, 202517.1417.3616.8116.9216.80-0.29%1,896,032
Oct 15, 202516.4117.1316.1516.9716.855.80%2,112,847
Oct 14, 202515.3816.2915.3816.0415.931.01%944,893
Oct 13, 202515.1815.8915.0215.8815.778.32%1,332,749
Oct 10, 202515.9216.0214.6514.6614.56-7.74%1,329,705
Oct 9, 202516.0716.1615.6615.8915.78-1.06%1,030,000
Oct 8, 202515.4616.0715.3216.0615.954.49%1,534,491
Oct 7, 202516.2016.2015.2415.3715.26-4.42%1,104,990
Oct 6, 202516.3816.3816.0216.0815.97-0.43%996,173
Oct 3, 202516.1316.6116.1016.1516.042.09%1,163,997
Oct 2, 202515.6315.8915.4215.8215.712.59%1,045,522
Oct 1, 202515.2515.4715.1215.4215.310.78%1,072,702
Sep 30, 202515.2315.3214.8615.3015.190.92%1,471,601
Sep 29, 202515.1515.1914.8915.1615.050.86%1,328,067
Sep 26, 202514.8815.1214.6715.0314.920.87%1,125,014