Skip to main content
Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
26.74
-1.03 (-3.71%)
At close: Apr 28, 2026, 4:00 PM EDT
26.94
+0.20 (0.75%)
After-hours: Apr 28, 2026, 7:36 PM EDT

Vishay Intertechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5027.2526.2526.7426.74-3.71%2,771,289
Apr 27, 202628.2028.2526.9827.7727.77-1.49%2,727,176
Apr 24, 202628.1428.4827.3828.1928.193.15%2,398,494
Apr 23, 202627.4128.4727.1527.3327.331.45%2,866,823
Apr 22, 202627.3827.5326.5026.9426.940.11%2,880,056
Apr 21, 202626.5627.2126.1626.9126.912.20%3,857,152
Apr 20, 202626.3426.6826.0626.3326.331.58%2,301,560
Apr 17, 202627.0027.0025.4325.9225.92-1.26%4,093,010
Apr 16, 202623.7526.3823.7026.2526.2510.48%6,833,280
Apr 15, 202622.9923.8622.7023.7623.762.72%2,061,204
Apr 14, 202623.3623.6722.9923.1323.131.27%1,774,979
Apr 13, 202622.3423.1822.0122.8422.841.65%3,124,836
Apr 10, 202621.9922.5721.7622.4722.475.34%2,245,138
Apr 9, 202620.5021.5620.5021.3321.334.10%2,542,379
Apr 8, 202620.2420.5519.0120.4920.497.96%2,239,133
Apr 7, 202618.6719.0618.5218.9818.981.17%1,513,865
Apr 6, 202618.5919.9818.5318.7618.760.97%1,906,407
Apr 2, 202617.8418.7317.7918.5818.580.92%1,371,560
Apr 1, 202618.3018.8918.3018.4118.412.28%1,667,424
Mar 31, 202616.9118.0416.8218.0018.008.70%2,402,142
Mar 30, 202617.1417.2916.3116.5616.56-2.70%2,590,928
Mar 27, 202617.2317.4016.9317.0217.02-2.58%1,601,547
Mar 26, 202617.9318.2017.4517.4717.47-4.48%2,133,422
Mar 25, 202618.5318.8418.1718.2918.290.16%2,127,643
Mar 24, 202617.2618.6617.2618.2618.264.58%1,470,297
Mar 23, 202617.7817.8917.0517.4617.464.86%1,297,989
Mar 20, 202617.6417.7516.4416.6516.65-6.09%2,925,488
Mar 19, 202617.0017.8516.9017.7317.731.37%2,095,407
Mar 18, 202617.5717.8417.4017.4917.49-1.07%859,827
Mar 17, 202617.5317.9217.3917.6817.681.73%959,423
Mar 16, 202617.6717.7417.3817.3817.380.87%1,193,739
Mar 13, 202617.2517.4917.0317.2317.230.47%1,183,960
Mar 12, 202617.0717.4916.6417.1517.15-2.00%1,536,914
Mar 11, 202617.3017.6717.1417.5017.401.10%1,805,838
Mar 10, 202616.8617.7216.8617.3117.213.10%2,159,965
Mar 9, 202616.3616.8415.6116.7916.690.60%2,467,354
Mar 6, 202616.5317.0616.4916.6916.59-2.57%2,135,850
Mar 5, 202617.5617.8016.7517.1317.03-3.66%1,860,608
Mar 4, 202618.2218.4117.6417.7817.68-0.95%1,372,513
Mar 3, 202618.3818.4517.6217.9517.85-6.27%2,174,451
Mar 2, 202618.3019.1718.0019.1519.042.30%2,047,317
Feb 27, 202618.9719.1018.5218.7218.61-3.75%2,583,712
Feb 26, 202620.1520.1518.9219.4519.34-3.28%1,355,240
Feb 25, 202619.9020.4119.7720.1120.002.55%1,891,101
Feb 24, 202619.6120.5319.5119.6119.501.50%2,023,748
Feb 23, 202619.5019.7619.0219.3219.21-1.78%1,349,510
Feb 20, 202619.5220.0219.3919.6719.56-0.20%1,983,106
Feb 19, 202619.1819.7418.5419.7119.601.60%2,192,573
Feb 18, 202618.8519.5118.7519.4019.293.80%3,224,862
Feb 17, 202618.5818.9318.2318.6918.58-1.01%2,391,683
Feb 13, 202619.4619.5718.7718.8818.77-2.58%2,454,810
Feb 12, 202620.2520.3918.9919.3819.27-4.01%2,522,544
Feb 11, 202619.7820.3519.5120.1920.074.29%2,613,686
Feb 10, 202619.5619.7619.1619.3619.25-0.62%1,635,527
Feb 9, 202619.6920.1719.3819.4819.37-2.36%2,530,969
Feb 6, 202619.8520.3919.3619.9519.841.53%3,364,666
Feb 5, 202619.6319.9818.9319.6519.54-1.06%3,413,666
Feb 4, 202619.2022.0019.0019.8619.75-4.24%6,249,258
Feb 3, 202620.9721.1920.0920.7420.620.34%3,638,080
Feb 2, 202619.8120.9919.7520.6720.552.58%3,651,308
Jan 30, 202619.8320.3119.7320.1520.03-0.10%3,420,334
Jan 29, 202619.3020.2919.0920.1720.054.67%6,212,280
Jan 28, 202618.7419.2918.6919.2719.164.27%4,022,029
Jan 27, 202618.2118.5417.9218.4818.372.50%2,148,649
Jan 26, 202618.3818.3817.9118.0317.93-2.28%1,675,561
Jan 23, 202619.0019.0918.2718.4518.34-3.30%2,513,949
Jan 22, 202619.6119.6518.8119.0818.970.16%3,100,838
Jan 21, 202618.2019.2717.9819.0518.946.66%3,362,242
Jan 20, 202617.8118.2217.7517.8617.76-2.35%2,065,073
Jan 16, 202617.9918.4417.9618.2918.192.35%2,155,852
Jan 15, 202617.5218.2317.4417.8717.774.81%3,885,007
Jan 14, 202616.0017.0715.9517.0516.956.56%2,640,844
Jan 13, 202616.3516.4315.9516.0015.91-0.50%993,032
Jan 12, 202616.0416.2515.8516.0815.99-0.68%916,894
Jan 9, 202616.2216.2515.9216.1916.100.68%1,015,559
Jan 8, 202615.9916.2515.8116.0815.99-0.74%1,084,336
Jan 7, 202616.4116.4315.9916.2016.11-2.17%2,215,010
Jan 6, 202615.5116.5615.4616.5616.477.39%1,652,211
Jan 5, 202615.5816.0215.3915.4215.330.85%998,558
Jan 2, 202614.8315.3914.6815.2915.205.52%1,407,119
Dec 31, 202514.8414.9214.4914.4914.41-1.96%1,052,635
Dec 30, 202514.9515.0114.7714.7814.70-0.81%650,091
Dec 29, 202514.9215.0414.6414.9014.81-0.73%707,905
Dec 26, 202515.1215.1214.8915.0114.92-0.07%688,079
Dec 24, 202515.0015.0914.9015.0214.930.40%326,602
Dec 23, 202514.8315.0414.7514.9614.870.20%1,070,461
Dec 22, 202515.1015.2814.8914.9314.840.40%746,004
Dec 19, 202514.7715.0214.7714.8714.790.34%2,899,735
Dec 18, 202514.8314.9414.4214.8214.741.72%1,288,736
Dec 17, 202514.9115.1214.5214.5714.49-2.08%1,302,280
Dec 16, 202515.1215.2414.7514.8814.79-1.78%1,461,152
Dec 15, 202515.4515.4514.9415.1515.06-1.17%1,356,365
Dec 12, 202516.0016.0015.1915.3315.24-3.22%1,306,976
Dec 11, 202515.7615.9915.6715.8415.750.25%1,539,053
Dec 10, 202515.3315.9915.2815.8015.712.93%2,470,667
Dec 9, 202515.0415.5515.0415.3515.260.46%1,084,826
Dec 8, 202515.3415.4015.1215.2815.190.53%1,001,931
Dec 5, 202515.2115.3814.9815.2015.110.33%1,258,382
Dec 4, 202514.8115.4114.5715.1515.061.34%1,617,904
Dec 3, 202514.0415.1113.8614.9514.866.41%2,192,742