Vishay Intertechnology, Inc. VSH
NYSE · United States · Electronic Technology
$32.55+0.09 (+0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.55 | +0.28% | $32.75 | $33.21 | $32.26 | 4.67M |
| 2026-09-29 | $32.46 | +0.71% | $32.96 | $33.13 | $32.23 | 2.33M |
| 2026-09-28 | $32.23 | -0.98% | $31.67 | $32.55 | $31.34 | 2.90M |
| 2026-09-25 | $32.55 | +2.36% | $32.22 | $33.20 | $32.21 | 2.37M |
| 2026-09-24 | $31.80 | -2.45% | $31.52 | $32.55 | $31.10 | 2.69M |
| 2026-09-23 | $32.60 | -1.63% | $32.56 | $32.79 | $31.80 | 2.41M |
| 2026-09-22 | $33.14 | +1.59% | $32.14 | $33.55 | $32.06 | 2.80M |
| 2026-09-21 | $32.62 | +0.34% | $33.54 | $33.54 | $32.24 | 2.01M |
| 2026-09-18 | $32.51 | +2.07% | $32.34 | $32.77 | $31.75 | 4.34M |
| 2026-09-17 | $31.85 | +1.69% | $32.20 | $32.96 | $31.76 | 3.15M |
| 2026-09-16 | $31.32 | -0.35% | $32.18 | $32.37 | $30.74 | 2.96M |
| 2026-09-15 | $31.43 | +2.05% | $31.46 | $32.60 | $30.97 | 3.24M |
| 2026-09-14 | $30.80 | -7.26% | $31.17 | $32.26 | $30.19 | 2.76M |
| 2026-09-11 | $33.21 | +6.14% | $31.93 | $34.04 | $31.42 | 3.46M |
| 2026-09-10 | $31.29 | -1.26% | $30.79 | $31.60 | $30.50 | 2.23M |
| 2026-09-09 | $31.69 | +0.70% | $31.42 | $32.34 | $31.41 | 2.95M |
| 2026-09-08 | $31.47 | -1.04% | $32.09 | $32.67 | $31.38 | 2.80M |
| 2026-09-04 | $31.80 | +4.43% | $31.00 | $32.06 | $30.74 | 3.98M |
| 2026-09-03 | $30.45 | -0.52% | $30.81 | $31.00 | $30.07 | 6.46M |
| 2026-09-02 | $30.61 | +3.31% | $29.94 | $31.08 | $29.66 | 3.18M |
| 2026-09-01 | $29.63 | -2.63% | $29.55 | $30.06 | $29.29 | 6.35M |
| 2026-08-31 | $30.43 | -0.43% | $30.87 | $31.28 | $29.96 | 6.11M |
| 2026-08-28 | $30.56 | -3.72% | $31.49 | $31.87 | $30.40 | 3.93M |
| 2026-08-27 | $31.74 | +3.52% | $31.46 | $31.95 | $31.05 | 4.42M |
| 2026-08-26 | $30.66 | -2.08% | $31.43 | $31.52 | $30.31 | 6.38M |
| 2026-08-25 | $31.31 | +2.89% | $31.51 | $31.62 | $30.64 | 2.42M |
| 2026-08-24 | $30.43 | -3.79% | $30.93 | $30.95 | $29.87 | 2.50M |
| 2026-08-21 | $31.63 | -0.63% | $31.94 | $32.05 | $30.67 | 2.24M |
| 2026-08-20 | $31.83 | -0.41% | $31.80 | $32.25 | $31.10 | 3.16M |
| 2026-08-19 | $31.96 | -4.65% | $34.21 | $34.21 | $31.40 | 3.23M |
| 2026-08-18 | $33.52 | -5.79% | $33.92 | $34.16 | $31.86 | 3.21M |
| 2026-08-17 | $35.58 | +1.43% | $36.23 | $36.58 | $35.22 | 3.22M |
| 2026-08-14 | $35.08 | +5.28% | $33.50 | $35.36 | $33.31 | 2.93M |
| 2026-08-13 | $33.32 | -0.69% | $33.55 | $34.66 | $33.10 | 3.62M |
| 2026-08-12 | $33.55 | +0.78% | $35.23 | $35.98 | $33.46 | 3.09M |
| 2026-08-11 | $33.29 | +0.45% | $33.79 | $34.20 | $33.03 | 1.83M |
| 2026-08-10 | $33.14 | -6.41% | $35.94 | $36.25 | $33.11 | 3.07M |
| 2026-08-07 | $35.41 | +8.02% | $33.11 | $35.52 | $32.64 | 4.71M |
| 2026-08-06 | $32.78 | -1.21% | $32.01 | $34.69 | $31.73 | 7.14M |
| 2026-08-05 | $33.18 | -14.59% | $37.12 | $37.12 | $33.11 | 11.40M |
| 2026-08-04 | $38.85 | +9.75% | $37.75 | $39.42 | $37.28 | 9.30M |
| 2026-08-03 | $35.40 | +3.45% | $32.99 | $35.86 | $32.75 | 3.50M |
| 2026-07-31 | $34.22 | +1.27% | $35.81 | $36.84 | $33.81 | 4.53M |
| 2026-07-30 | $33.79 | +12.78% | $32.00 | $34.50 | $31.39 | 5.67M |
| 2026-07-29 | $29.96 | -8.44% | $32.49 | $33.22 | $29.68 | 6.51M |
| 2026-07-28 | $32.72 | -12.00% | $35.42 | $35.45 | $32.41 | 6.60M |
| 2026-07-27 | $37.18 | -2.70% | $38.73 | $38.73 | $34.91 | 4.35M |
| 2026-07-24 | $38.21 | -6.35% | $39.91 | $40.80 | $37.69 | 3.62M |
| 2026-07-23 | $40.80 | +2.28% | $38.80 | $41.99 | $38.80 | 5.06M |
| 2026-07-22 | $39.89 | +0.28% | $38.30 | $40.93 | $38.17 | 4.25M |
| 2026-07-21 | $39.78 | +6.45% | $39.15 | $40.00 | $38.53 | 4.57M |
| 2026-07-20 | $37.37 | -1.16% | $37.50 | $38.38 | $36.61 | 4.92M |
| 2026-07-17 | $37.81 | +3.76% | $35.10 | $38.62 | $33.36 | 6.69M |
| 2026-07-16 | $36.44 | -9.91% | $39.10 | $39.23 | $35.96 | 7.93M |
| 2026-07-15 | $40.45 | -3.09% | $42.06 | $42.28 | $38.68 | 5.60M |
| 2026-07-14 | $41.74 | -0.48% | $44.21 | $44.21 | $40.68 | 5.09M |
| 2026-07-13 | $41.94 | -6.11% | $42.00 | $43.20 | $41.27 | 4.86M |
| 2026-07-10 | $44.67 | +1.43% | $42.96 | $44.83 | $42.81 | 2.90M |
| 2026-07-09 | $44.04 | +4.38% | $44.01 | $46.37 | $43.80 | 5.27M |
| 2026-07-08 | $42.19 | 0.00% | $41.97 | $42.49 | $40.40 | 7.55M |
| 2026-07-07 | $42.19 | -8.62% | $43.75 | $44.92 | $40.39 | 10.32M |
| 2026-07-06 | $46.17 | +0.54% | $47.88 | $50.39 | $45.59 | 7.71M |
| 2026-07-02 | $45.92 | -10.33% | $50.51 | $50.87 | $44.74 | 10.19M |
| 2026-07-01 | $51.21 | -4.78% | $52.82 | $55.00 | $50.44 | 11.46M |
| 2026-06-30 | $53.78 | -4.44% | $51.42 | $54.26 | $50.80 | 19.73M |
| 2026-06-29 | $56.28 | -0.12% | $54.93 | $56.44 | $49.73 | 7.01M |
| 2026-06-26 | $56.35 | -5.94% | $57.46 | $57.54 | $54.58 | 7.08M |
| 2026-06-25 | $59.91 | +7.77% | $58.38 | $62.63 | $54.79 | 6.26M |
| 2026-06-24 | $55.59 | -5.72% | $58.51 | $58.51 | $53.51 | 6.37M |
| 2026-06-23 | $58.96 | -8.26% | $59.34 | $60.70 | $57.68 | 7.60M |
| 2026-06-22 | $64.27 | -0.97% | $68.46 | $69.40 | $62.55 | 8.35M |
| 2026-06-18 | $64.90 | +7.58% | $64.22 | $69.47 | $63.14 | 11.38M |
| 2026-06-17 | $60.33 | -0.13% | $62.85 | $64.88 | $60.16 | 7.75M |
| 2026-06-16 | $60.41 | -5.19% | $63.37 | $65.01 | $59.85 | 4.67M |
| 2026-06-15 | $63.72 | +7.31% | $62.70 | $64.75 | $60.59 | 7.05M |
| 2026-06-12 | $59.38 | +1.33% | $56.84 | $60.30 | $54.50 | 7.76M |
| 2026-06-11 | $58.60 | +7.23% | $56.00 | $59.93 | $55.45 | 7.32M |
| 2026-06-10 | $54.65 | -6.71% | $57.15 | $61.39 | $53.66 | 9.46M |
| 2026-06-09 | $58.58 | +2.38% | $61.98 | $66.65 | $54.15 | 18.84M |
| 2026-06-08 | $57.22 | +0.03% | $59.60 | $59.77 | $54.56 | 8.57M |
| 2026-06-05 | $57.20 | -10.16% | $60.06 | $61.95 | $55.69 | 10.64M |
| 2026-06-04 | $63.67 | -0.47% | $59.50 | $66.24 | $57.00 | 11.10M |
| 2026-06-03 | $63.97 | +2.37% | $61.93 | $66.07 | $60.99 | 12.10M |
| 2026-06-02 | $62.49 | +11.61% | $57.99 | $64.50 | $57.81 | 11.42M |
| 2026-06-01 | $55.99 | +7.57% | $50.50 | $57.54 | $50.30 | 10.20M |
| 2026-05-29 | $52.05 | -0.36% | $52.64 | $55.24 | $50.84 | 8.52M |
| 2026-05-28 | $52.24 | +6.83% | $50.37 | $53.60 | $48.03 | 7.93M |
| 2026-05-27 | $48.90 | -2.92% | $50.50 | $50.53 | $47.27 | 5.61M |
| 2026-05-26 | $50.37 | +6.60% | $49.76 | $50.74 | $48.48 | 9.84M |
| 2026-05-22 | $47.25 | +12.05% | $43.88 | $47.94 | $43.21 | 9.10M |