Skip to main content
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
16.79
+0.10 (0.60%)
At close: Mar 9, 2026, 4:00 PM EDT
16.79
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.3616.6915.6116.79-0.57%1,809,424
Mar 6, 202616.5317.0616.4916.6916.69-2.57%2,135,501
Mar 5, 202617.5617.8016.7517.1317.13-3.66%1,842,941
Mar 4, 202618.2218.4117.6417.7817.78-0.95%1,365,957
Mar 3, 202618.3818.4517.6217.9517.95-6.27%2,153,142
Mar 2, 202618.3019.1718.0019.1519.152.30%2,024,391
Feb 27, 202618.9719.1018.5218.7218.72-3.75%2,528,222
Feb 26, 202620.1520.1518.9219.4519.45-3.28%1,337,305
Feb 25, 202619.9020.4119.7720.1120.112.55%1,871,239
Feb 24, 202619.6120.5319.5119.6119.611.50%1,981,451
Feb 23, 202619.5019.7619.0219.3219.32-1.78%1,318,168
Feb 20, 202619.5220.0219.3919.6719.67-0.20%1,956,756
Feb 19, 202619.1819.7418.5419.7119.711.60%2,113,011
Feb 18, 202618.8519.5118.7519.4019.403.80%3,224,636
Feb 17, 202618.5818.9318.2318.6918.69-1.01%2,304,872
Feb 13, 202619.4619.5718.7718.8818.88-2.58%2,452,115
Feb 12, 202620.2520.3918.9919.3819.38-4.01%2,522,034
Feb 11, 202619.7820.3519.5120.1920.194.29%1,991,913
Feb 10, 202619.5619.7619.1619.3619.36-0.62%1,629,462
Feb 9, 202619.6920.1719.3819.4819.48-2.36%2,529,110
Feb 6, 202619.8520.3919.3619.9519.951.53%3,364,524
Feb 5, 202619.6319.9818.9319.6519.65-1.06%3,413,360
Feb 4, 202619.2022.0019.0019.8619.86-4.24%6,248,506
Feb 3, 202620.9721.1920.0920.7420.740.34%3,635,874
Feb 2, 202619.8120.9919.7520.6720.672.58%3,622,981
Jan 30, 202619.8320.3119.7320.1520.15-0.10%3,415,149
Jan 29, 202619.3020.2919.0920.1720.174.67%5,937,414
Jan 28, 202618.7419.2918.6919.2719.274.27%4,019,793
Jan 27, 202618.2118.5417.9218.4818.482.50%2,147,888
Jan 26, 202618.3818.3817.9118.0318.03-2.28%1,675,186
Jan 23, 202619.0019.0918.2718.4518.45-3.30%2,512,376
Jan 22, 202619.6119.6518.8119.0819.080.16%3,098,523
Jan 21, 202618.2019.2717.9819.0519.056.66%3,332,088
Jan 20, 202617.8118.2217.7517.8617.86-2.35%2,064,953
Jan 16, 202617.9918.4417.9618.2918.292.35%2,140,925
Jan 15, 202617.5218.2317.4417.8717.874.81%3,882,868
Jan 14, 202616.0017.0715.9517.0517.056.56%2,640,428
Jan 13, 202616.3516.4315.9516.0016.00-0.50%993,032
Jan 12, 202616.0416.2515.8516.0816.08-0.68%915,894
Jan 9, 202616.2216.2515.9216.1916.190.68%1,015,555
Jan 8, 202615.9916.2515.8116.0816.08-0.74%1,084,332
Jan 7, 202616.4116.4315.9916.2016.20-2.17%2,215,010
Jan 6, 202615.5116.5615.4616.5616.567.39%1,652,211
Jan 5, 202615.5816.0215.3915.4215.420.85%998,558
Jan 2, 202614.8315.3914.6815.2915.295.52%1,407,077
Dec 31, 202514.8414.9214.4914.4914.49-1.96%909,663
Dec 30, 202514.9515.0114.7714.7814.78-0.81%640,440
Dec 29, 202514.9215.0414.6414.9014.90-0.73%682,828
Dec 26, 202515.1215.1214.8915.0115.01-0.07%659,708
Dec 24, 202515.0015.0914.9015.0215.020.40%312,780
Dec 23, 202514.8315.0414.7514.9614.960.20%1,039,800
Dec 22, 202515.1015.2814.8914.9314.930.40%723,626
Dec 19, 202514.7715.0214.7714.8714.870.34%2,861,584
Dec 18, 202514.8314.9414.4214.8214.821.72%1,288,736
Dec 17, 202514.9115.1214.5214.5714.57-2.08%1,302,280
Dec 16, 202515.1215.2414.7514.8814.88-1.78%1,461,152
Dec 15, 202515.4515.4514.9415.1515.15-1.17%1,356,365
Dec 12, 202516.0016.0015.1915.3315.33-3.22%1,306,976
Dec 11, 202515.7615.9915.6715.8415.840.25%1,539,053
Dec 10, 202515.3315.9915.2815.8015.802.93%2,470,667
Dec 9, 202515.0415.5515.0415.3515.350.46%1,084,826
Dec 8, 202515.3415.4015.1215.2815.280.53%1,001,931
Dec 5, 202515.2115.3814.9815.2015.200.33%1,258,382
Dec 4, 202514.8115.4114.5715.1515.151.34%1,617,904
Dec 3, 202514.0415.1113.8614.9514.956.41%2,192,742
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