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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.21 | 15.38 | 14.98 | 15.20 | 15.20 | 0.33% | 1,258,230 |
| Dec 4, 2025 | 14.81 | 15.41 | 14.57 | 15.15 | 15.15 | 1.34% | 1,617,904 |
| Dec 3, 2025 | 14.04 | 15.11 | 13.86 | 14.95 | 14.95 | 6.41% | 2,192,737 |
| Dec 2, 2025 | 13.95 | 14.19 | 13.77 | 14.05 | 13.95 | 2.18% | 2,371,423 |
| Dec 1, 2025 | 13.42 | 13.78 | 13.35 | 13.75 | 13.65 | 0.59% | 1,784,479 |
| Nov 28, 2025 | 13.52 | 13.68 | 13.45 | 13.67 | 13.57 | 1.41% | 799,910 |
| Nov 26, 2025 | 13.36 | 13.83 | 13.31 | 13.48 | 13.38 | 1.35% | 3,082,006 |
| Nov 25, 2025 | 12.85 | 13.43 | 12.78 | 13.30 | 13.21 | 3.50% | 1,430,046 |
| Nov 24, 2025 | 12.63 | 12.89 | 12.49 | 12.85 | 12.76 | 2.72% | 2,125,827 |
| Nov 21, 2025 | 11.86 | 12.53 | 11.77 | 12.51 | 12.42 | 5.84% | 1,733,272 |
| Nov 20, 2025 | 12.63 | 12.79 | 11.79 | 11.82 | 11.74 | -3.90% | 1,583,963 |
| Nov 19, 2025 | 12.38 | 12.68 | 12.24 | 12.30 | 12.21 | -0.97% | 1,412,637 |
| Nov 18, 2025 | 12.56 | 12.75 | 12.37 | 12.42 | 12.33 | -1.82% | 1,408,043 |
| Nov 17, 2025 | 13.15 | 13.35 | 12.61 | 12.65 | 12.56 | -4.46% | 2,154,264 |
| Nov 14, 2025 | 13.27 | 13.61 | 13.14 | 13.24 | 13.15 | -2.79% | 2,289,567 |
| Nov 13, 2025 | 14.08 | 14.21 | 13.43 | 13.62 | 13.52 | -4.02% | 2,545,651 |
| Nov 12, 2025 | 14.35 | 14.54 | 14.15 | 14.19 | 14.09 | -0.28% | 1,454,084 |
| Nov 11, 2025 | 14.58 | 14.74 | 14.16 | 14.23 | 14.13 | -3.07% | 1,778,477 |
| Nov 10, 2025 | 14.65 | 14.83 | 14.18 | 14.68 | 14.58 | 2.16% | 1,881,659 |
| Nov 7, 2025 | 14.23 | 14.45 | 13.91 | 14.37 | 14.27 | -1.44% | 3,037,308 |
| Nov 6, 2025 | 14.97 | 15.30 | 14.35 | 14.58 | 14.48 | -4.83% | 2,758,964 |
| Nov 5, 2025 | 16.15 | 16.61 | 14.70 | 15.32 | 15.21 | -4.84% | 4,539,549 |
| Nov 4, 2025 | 16.23 | 16.49 | 16.07 | 16.10 | 15.99 | -4.05% | 1,704,506 |
| Nov 3, 2025 | 16.77 | 17.27 | 16.65 | 16.78 | 16.66 | -1.18% | 2,086,088 |
| Oct 31, 2025 | 16.89 | 17.13 | 16.64 | 16.98 | 16.86 | 0.59% | 1,691,820 |
| Oct 30, 2025 | 17.10 | 17.30 | 16.83 | 16.88 | 16.76 | -2.31% | 1,575,148 |
| Oct 29, 2025 | 17.70 | 17.70 | 17.16 | 17.28 | 17.16 | -1.20% | 1,563,326 |
| Oct 28, 2025 | 17.23 | 17.79 | 17.11 | 17.49 | 17.37 | 0.87% | 1,760,968 |
| Oct 27, 2025 | 17.16 | 17.40 | 16.90 | 17.34 | 17.22 | 2.97% | 2,138,960 |
| Oct 24, 2025 | 17.30 | 17.30 | 16.84 | 16.84 | 16.72 | -0.53% | 2,052,939 |
| Oct 23, 2025 | 16.56 | 16.94 | 16.32 | 16.93 | 16.81 | 1.80% | 3,227,045 |
| Oct 22, 2025 | 16.98 | 17.09 | 16.39 | 16.63 | 16.51 | -3.43% | 2,655,679 |
| Oct 21, 2025 | 17.54 | 17.66 | 17.10 | 17.22 | 17.10 | -1.60% | 1,038,370 |
| Oct 20, 2025 | 16.72 | 17.75 | 16.68 | 17.50 | 17.38 | 6.12% | 2,383,376 |
| Oct 17, 2025 | 16.71 | 16.83 | 16.32 | 16.49 | 16.37 | -2.54% | 1,971,812 |
| Oct 16, 2025 | 17.14 | 17.36 | 16.81 | 16.92 | 16.80 | -0.29% | 1,896,032 |
| Oct 15, 2025 | 16.41 | 17.13 | 16.15 | 16.97 | 16.85 | 5.80% | 2,112,847 |
| Oct 14, 2025 | 15.38 | 16.29 | 15.38 | 16.04 | 15.93 | 1.01% | 944,893 |
| Oct 13, 2025 | 15.18 | 15.89 | 15.02 | 15.88 | 15.77 | 8.32% | 1,332,749 |
| Oct 10, 2025 | 15.92 | 16.02 | 14.65 | 14.66 | 14.56 | -7.74% | 1,329,705 |
| Oct 9, 2025 | 16.07 | 16.16 | 15.66 | 15.89 | 15.78 | -1.06% | 1,030,000 |
| Oct 8, 2025 | 15.46 | 16.07 | 15.32 | 16.06 | 15.95 | 4.49% | 1,534,491 |
| Oct 7, 2025 | 16.20 | 16.20 | 15.24 | 15.37 | 15.26 | -4.42% | 1,104,990 |
| Oct 6, 2025 | 16.38 | 16.38 | 16.02 | 16.08 | 15.97 | -0.43% | 996,173 |
| Oct 3, 2025 | 16.13 | 16.61 | 16.10 | 16.15 | 16.04 | 2.09% | 1,163,997 |
| Oct 2, 2025 | 15.63 | 15.89 | 15.42 | 15.82 | 15.71 | 2.59% | 1,045,522 |
| Oct 1, 2025 | 15.25 | 15.47 | 15.12 | 15.42 | 15.31 | 0.78% | 1,072,702 |
| Sep 30, 2025 | 15.23 | 15.32 | 14.86 | 15.30 | 15.19 | 0.92% | 1,471,601 |
| Sep 29, 2025 | 15.15 | 15.19 | 14.89 | 15.16 | 15.05 | 0.86% | 1,328,067 |
| Sep 26, 2025 | 14.88 | 15.12 | 14.67 | 15.03 | 14.92 | 0.87% | 1,125,014 |
| Sep 25, 2025 | 14.89 | 14.91 | 14.68 | 14.90 | 14.79 | -2.17% | 1,089,961 |
| Sep 24, 2025 | 15.21 | 15.39 | 14.98 | 15.23 | 15.12 | 0.13% | 1,263,396 |
| Sep 23, 2025 | 15.52 | 15.86 | 15.13 | 15.21 | 15.10 | -0.98% | 1,075,598 |
| Sep 22, 2025 | 15.40 | 15.56 | 15.30 | 15.36 | 15.25 | - | 1,258,693 |
| Sep 19, 2025 | 15.75 | 15.77 | 15.14 | 15.36 | 15.25 | -2.85% | 4,660,956 |
| Sep 18, 2025 | 15.56 | 15.95 | 15.52 | 15.81 | 15.70 | 4.15% | 1,111,782 |
| Sep 17, 2025 | 15.25 | 15.64 | 14.95 | 15.18 | 15.07 | -0.13% | 1,085,347 |
| Sep 16, 2025 | 15.17 | 15.33 | 15.04 | 15.20 | 15.09 | 0.60% | 825,394 |
| Sep 15, 2025 | 15.22 | 15.34 | 15.02 | 15.11 | 15.00 | -0.92% | 990,059 |
| Sep 12, 2025 | 15.33 | 15.53 | 15.17 | 15.25 | 15.14 | -1.61% | 1,249,295 |
| Sep 11, 2025 | 15.40 | 15.53 | 15.26 | 15.50 | 15.39 | 1.37% | 1,116,352 |
| Sep 10, 2025 | 15.34 | 15.41 | 15.08 | 15.29 | 15.08 | 0.26% | 981,996 |
| Sep 9, 2025 | 15.21 | 15.35 | 15.08 | 15.25 | 15.04 | -0.85% | 1,046,862 |
| Sep 8, 2025 | 15.66 | 15.66 | 15.16 | 15.38 | 15.17 | -1.16% | 1,088,948 |
| Sep 5, 2025 | 15.50 | 15.78 | 15.37 | 15.56 | 15.35 | 1.57% | 917,955 |
| Sep 4, 2025 | 14.89 | 15.32 | 14.83 | 15.32 | 15.11 | 2.34% | 930,437 |
| Sep 3, 2025 | 14.86 | 15.04 | 14.71 | 14.97 | 14.77 | 0.81% | 1,100,510 |
| Sep 2, 2025 | 15.02 | 15.11 | 14.56 | 14.85 | 14.65 | -3.95% | 996,859 |
| Aug 29, 2025 | 15.64 | 15.67 | 15.36 | 15.46 | 15.25 | -1.47% | 1,215,207 |
| Aug 28, 2025 | 15.72 | 15.73 | 15.46 | 15.69 | 15.48 | 0.97% | 882,371 |
| Aug 27, 2025 | 15.35 | 15.54 | 15.22 | 15.54 | 15.33 | 0.71% | 1,429,745 |
| Aug 26, 2025 | 15.15 | 15.58 | 15.15 | 15.43 | 15.22 | 0.85% | 2,025,159 |
| Aug 25, 2025 | 15.48 | 15.58 | 15.22 | 15.30 | 15.09 | -1.80% | 992,393 |
| Aug 22, 2025 | 14.73 | 15.59 | 14.66 | 15.58 | 15.37 | 7.15% | 2,066,275 |
| Aug 21, 2025 | 14.70 | 14.77 | 14.42 | 14.54 | 14.34 | -1.56% | 1,399,036 |
| Aug 20, 2025 | 14.78 | 14.93 | 14.45 | 14.77 | 14.57 | -0.14% | 1,613,250 |
| Aug 19, 2025 | 14.88 | 14.98 | 14.71 | 14.79 | 14.59 | 0.20% | 748,696 |
| Aug 18, 2025 | 14.72 | 14.96 | 14.69 | 14.76 | 14.56 | -0.54% | 908,516 |
| Aug 15, 2025 | 15.39 | 15.40 | 14.79 | 14.84 | 14.64 | -3.13% | 1,016,473 |
| Aug 14, 2025 | 15.13 | 15.37 | 14.98 | 15.32 | 15.11 | -0.91% | 1,490,814 |
| Aug 13, 2025 | 14.99 | 15.56 | 14.91 | 15.46 | 15.25 | 4.67% | 1,922,703 |
| Aug 12, 2025 | 14.18 | 14.96 | 14.18 | 14.77 | 14.57 | 5.73% | 2,391,305 |
| Aug 11, 2025 | 14.40 | 14.80 | 13.95 | 13.97 | 13.78 | -4.25% | 2,545,657 |
| Aug 8, 2025 | 14.12 | 14.87 | 14.00 | 14.59 | 14.39 | 2.03% | 2,811,860 |
| Aug 7, 2025 | 14.22 | 14.56 | 14.07 | 14.30 | 14.11 | 3.92% | 3,054,123 |
| Aug 6, 2025 | 15.71 | 15.71 | 13.03 | 13.76 | 13.57 | -14.05% | 6,438,614 |
| Aug 5, 2025 | 16.29 | 16.34 | 15.81 | 16.01 | 15.79 | -1.05% | 3,090,599 |
| Aug 4, 2025 | 16.00 | 16.21 | 15.86 | 16.18 | 15.96 | 1.25% | 1,855,937 |
| Aug 1, 2025 | 15.96 | 16.16 | 15.65 | 15.98 | 15.76 | -2.50% | 1,701,859 |
| Jul 31, 2025 | 16.63 | 16.71 | 16.23 | 16.39 | 16.17 | -2.90% | 1,267,775 |
| Jul 30, 2025 | 17.38 | 17.45 | 16.67 | 16.88 | 16.65 | -1.97% | 1,628,362 |
| Jul 29, 2025 | 17.36 | 17.55 | 17.03 | 17.22 | 16.99 | 0.94% | 1,452,191 |
| Jul 28, 2025 | 17.14 | 17.34 | 17.00 | 17.06 | 16.83 | 0.35% | 2,588,163 |
| Jul 25, 2025 | 17.06 | 17.09 | 16.81 | 17.00 | 16.77 | 0.41% | 1,534,123 |
| Jul 24, 2025 | 17.41 | 17.41 | 16.87 | 16.93 | 16.70 | -3.92% | 1,201,914 |
| Jul 23, 2025 | 17.50 | 17.66 | 17.24 | 17.62 | 17.38 | 0.57% | 2,685,948 |
| Jul 22, 2025 | 17.41 | 17.57 | 17.20 | 17.52 | 17.28 | 0.40% | 1,147,640 |
| Jul 21, 2025 | 17.40 | 17.73 | 17.39 | 17.45 | 17.21 | 1.22% | 1,064,440 |
| Jul 18, 2025 | 17.36 | 17.45 | 17.02 | 17.24 | 17.01 | -0.23% | 940,754 |
| Jul 17, 2025 | 17.02 | 17.33 | 16.97 | 17.28 | 17.04 | 1.59% | 1,760,474 |