Vishay Intertechnology, Inc. (VSH)
NYSE: VSH · Real-Time Price · USD
56.35
-3.56 (-5.94%)
At close: Jun 26, 2026, 4:00 PM EDT
56.12
-0.23 (-0.41%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Vishay Intertechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 57.46 | 57.54 | 54.58 | 56.35 | 56.35 | -5.94% | 6,755,729 |
| Jun 25, 2026 | 58.38 | 62.63 | 54.79 | 59.91 | 59.91 | 7.77% | 6,250,064 |
| Jun 24, 2026 | 58.51 | 58.51 | 53.51 | 55.59 | 55.59 | -5.72% | 6,264,931 |
| Jun 23, 2026 | 59.34 | 60.70 | 57.68 | 58.96 | 58.96 | -8.26% | 7,561,103 |
| Jun 22, 2026 | 68.46 | 69.40 | 62.55 | 64.27 | 64.27 | -0.97% | 8,334,394 |
| Jun 18, 2026 | 64.22 | 69.47 | 63.14 | 64.90 | 64.90 | 7.75% | 11,347,629 |
| Jun 17, 2026 | 62.85 | 64.88 | 60.16 | 60.33 | 60.23 | -0.13% | 7,705,277 |
| Jun 16, 2026 | 63.37 | 65.01 | 59.85 | 60.41 | 60.31 | -5.19% | 4,671,854 |
| Jun 15, 2026 | 62.70 | 64.75 | 60.59 | 63.72 | 63.61 | 7.31% | 7,046,960 |
| Jun 12, 2026 | 56.84 | 60.30 | 54.50 | 59.38 | 59.28 | 1.33% | 7,759,331 |
| Jun 11, 2026 | 56.00 | 59.93 | 55.45 | 58.60 | 58.50 | 7.23% | 7,315,644 |
| Jun 10, 2026 | 57.15 | 61.39 | 53.66 | 54.65 | 54.56 | -6.71% | 9,458,593 |
| Jun 9, 2026 | 61.98 | 66.65 | 54.15 | 58.58 | 58.48 | 2.38% | 18,843,725 |
| Jun 8, 2026 | 59.60 | 59.77 | 54.56 | 57.22 | 57.13 | 0.03% | 8,574,536 |
| Jun 5, 2026 | 60.06 | 61.95 | 55.69 | 57.20 | 57.11 | -10.16% | 10,644,648 |
| Jun 4, 2026 | 59.50 | 66.24 | 57.00 | 63.67 | 63.56 | -0.47% | 11,097,307 |
| Jun 3, 2026 | 61.93 | 66.07 | 60.99 | 63.97 | 63.86 | 2.37% | 12,099,110 |
| Jun 2, 2026 | 57.99 | 64.50 | 57.81 | 62.49 | 62.39 | 11.61% | 11,422,213 |
| Jun 1, 2026 | 50.50 | 57.54 | 50.30 | 55.99 | 55.90 | 7.57% | 10,202,376 |
| May 29, 2026 | 52.64 | 55.24 | 50.84 | 52.05 | 51.96 | -0.36% | 8,517,879 |
| May 28, 2026 | 50.37 | 53.60 | 48.03 | 52.24 | 52.15 | 6.83% | 7,936,860 |
| May 27, 2026 | 50.50 | 50.53 | 47.27 | 48.90 | 48.82 | -2.92% | 5,613,115 |
| May 26, 2026 | 49.76 | 50.74 | 48.48 | 50.37 | 50.29 | 6.60% | 9,844,028 |
| May 22, 2026 | 43.88 | 47.94 | 43.21 | 47.25 | 47.17 | 12.05% | 9,104,121 |
| May 21, 2026 | 40.59 | 42.79 | 40.32 | 42.17 | 42.10 | 5.00% | 6,117,794 |
| May 20, 2026 | 37.85 | 40.19 | 37.41 | 40.16 | 40.09 | 8.42% | 5,787,028 |
| May 19, 2026 | 35.95 | 37.35 | 34.56 | 37.04 | 36.98 | 0.24% | 5,777,914 |
| May 18, 2026 | 37.91 | 38.46 | 36.43 | 36.95 | 36.89 | -0.75% | 5,104,689 |
| May 15, 2026 | 36.63 | 37.68 | 35.74 | 37.23 | 37.17 | -2.00% | 5,156,407 |
| May 14, 2026 | 38.48 | 38.67 | 36.45 | 37.99 | 37.93 | -1.32% | 5,716,156 |
| May 13, 2026 | 36.39 | 40.07 | 35.30 | 38.50 | 38.44 | 14.48% | 11,895,716 |
| May 12, 2026 | 34.20 | 34.65 | 32.40 | 33.63 | 33.57 | -3.45% | 9,371,680 |
| May 11, 2026 | 34.42 | 35.34 | 34.39 | 34.83 | 34.77 | 1.66% | 4,479,888 |
| May 8, 2026 | 33.48 | 34.85 | 33.20 | 34.26 | 34.20 | 5.12% | 4,577,344 |
| May 7, 2026 | 33.57 | 33.86 | 32.28 | 32.59 | 32.54 | -2.89% | 4,594,770 |
| May 6, 2026 | 32.95 | 34.23 | 32.44 | 33.56 | 33.50 | 4.58% | 5,527,098 |
| May 5, 2026 | 31.10 | 32.59 | 30.86 | 32.09 | 32.04 | 4.97% | 5,376,784 |
| May 4, 2026 | 30.00 | 31.10 | 29.69 | 30.57 | 30.52 | 3.35% | 5,450,295 |
| May 1, 2026 | 28.57 | 29.67 | 28.38 | 29.58 | 29.53 | 2.11% | 2,663,308 |
| Apr 30, 2026 | 28.02 | 29.02 | 27.67 | 28.97 | 28.92 | 4.21% | 2,393,407 |
| Apr 29, 2026 | 27.15 | 27.84 | 26.70 | 27.80 | 27.75 | 3.96% | 2,647,723 |
| Apr 28, 2026 | 26.50 | 27.25 | 26.25 | 26.74 | 26.70 | -3.71% | 2,772,710 |
| Apr 27, 2026 | 28.20 | 28.25 | 26.98 | 27.77 | 27.72 | -1.49% | 2,731,671 |
| Apr 24, 2026 | 28.14 | 28.48 | 27.38 | 28.19 | 28.14 | 3.15% | 2,446,937 |
| Apr 23, 2026 | 27.41 | 28.47 | 27.15 | 27.33 | 27.28 | 1.45% | 4,077,126 |
| Apr 22, 2026 | 27.38 | 27.53 | 26.50 | 26.94 | 26.90 | 0.11% | 3,113,126 |
| Apr 21, 2026 | 26.56 | 27.21 | 26.16 | 26.91 | 26.87 | 2.20% | 3,862,324 |
| Apr 20, 2026 | 26.34 | 26.68 | 26.06 | 26.33 | 26.29 | 1.58% | 2,405,678 |
| Apr 17, 2026 | 27.00 | 27.00 | 25.43 | 25.92 | 25.88 | -1.26% | 4,103,916 |
| Apr 16, 2026 | 23.75 | 26.38 | 23.70 | 26.25 | 26.21 | 10.48% | 6,837,470 |
| Apr 15, 2026 | 22.99 | 23.86 | 22.70 | 23.76 | 23.72 | 2.72% | 2,063,444 |
| Apr 14, 2026 | 23.36 | 23.67 | 22.99 | 23.13 | 23.09 | 1.27% | 1,781,921 |
| Apr 13, 2026 | 22.34 | 23.18 | 22.01 | 22.84 | 22.80 | 1.65% | 3,132,039 |
| Apr 10, 2026 | 21.99 | 22.57 | 21.76 | 22.47 | 22.43 | 5.34% | 2,246,445 |
| Apr 9, 2026 | 20.50 | 21.56 | 20.50 | 21.33 | 21.29 | 4.10% | 2,560,719 |
| Apr 8, 2026 | 20.24 | 20.55 | 19.01 | 20.49 | 20.46 | 7.96% | 2,239,443 |
| Apr 7, 2026 | 18.67 | 19.06 | 18.52 | 18.98 | 18.95 | 1.17% | 1,514,050 |
| Apr 6, 2026 | 18.59 | 19.98 | 18.53 | 18.76 | 18.73 | 0.97% | 1,906,428 |
| Apr 2, 2026 | 17.84 | 18.73 | 17.79 | 18.58 | 18.55 | 0.92% | 1,371,560 |
| Apr 1, 2026 | 18.30 | 18.89 | 18.30 | 18.41 | 18.38 | 2.28% | 1,667,424 |
| Mar 31, 2026 | 16.91 | 18.04 | 16.82 | 18.00 | 17.97 | 8.70% | 2,402,143 |
| Mar 30, 2026 | 17.14 | 17.29 | 16.31 | 16.56 | 16.53 | -2.70% | 2,595,387 |
| Mar 27, 2026 | 17.23 | 17.40 | 16.93 | 17.02 | 16.99 | -2.58% | 1,612,021 |
| Mar 26, 2026 | 17.93 | 18.20 | 17.45 | 17.47 | 17.44 | -4.48% | 2,133,447 |
| Mar 25, 2026 | 18.53 | 18.84 | 18.17 | 18.29 | 18.26 | 0.16% | 2,208,883 |
| Mar 24, 2026 | 17.26 | 18.66 | 17.26 | 18.26 | 18.23 | 4.58% | 1,470,840 |
| Mar 23, 2026 | 17.78 | 17.89 | 17.05 | 17.46 | 17.43 | 4.86% | 1,298,483 |
| Mar 20, 2026 | 17.64 | 17.75 | 16.44 | 16.65 | 16.62 | -6.09% | 2,991,704 |
| Mar 19, 2026 | 17.00 | 17.85 | 16.90 | 17.73 | 17.70 | 1.37% | 2,106,145 |
| Mar 18, 2026 | 17.57 | 17.84 | 17.40 | 17.49 | 17.46 | -1.07% | 860,001 |
| Mar 17, 2026 | 17.53 | 17.92 | 17.39 | 17.68 | 17.65 | 1.73% | 959,425 |
| Mar 16, 2026 | 17.67 | 17.74 | 17.38 | 17.38 | 17.35 | 0.87% | 1,207,023 |
| Mar 13, 2026 | 17.25 | 17.49 | 17.03 | 17.23 | 17.20 | 0.47% | 1,184,491 |
| Mar 12, 2026 | 17.07 | 17.49 | 16.64 | 17.15 | 17.12 | -1.44% | 1,538,555 |
| Mar 11, 2026 | 17.30 | 17.67 | 17.14 | 17.50 | 17.37 | 1.10% | 1,880,538 |
| Mar 10, 2026 | 16.86 | 17.72 | 16.86 | 17.31 | 17.18 | 3.10% | 2,159,965 |
| Mar 9, 2026 | 16.36 | 16.84 | 15.61 | 16.79 | 16.67 | 0.60% | 2,467,354 |
| Mar 6, 2026 | 16.53 | 17.06 | 16.49 | 16.69 | 16.57 | -2.57% | 2,135,850 |
| Mar 5, 2026 | 17.56 | 17.80 | 16.75 | 17.13 | 17.00 | -3.66% | 1,860,608 |
| Mar 4, 2026 | 18.22 | 18.41 | 17.64 | 17.78 | 17.65 | -0.95% | 1,372,513 |
| Mar 3, 2026 | 18.38 | 18.45 | 17.62 | 17.95 | 17.82 | -6.27% | 2,174,451 |
| Mar 2, 2026 | 18.30 | 19.17 | 18.00 | 19.15 | 19.01 | 2.30% | 2,047,317 |
| Feb 27, 2026 | 18.97 | 19.10 | 18.52 | 18.72 | 18.58 | -3.75% | 2,583,712 |
| Feb 26, 2026 | 20.15 | 20.15 | 18.92 | 19.45 | 19.31 | -3.28% | 1,355,240 |
| Feb 25, 2026 | 19.90 | 20.41 | 19.77 | 20.11 | 19.96 | 2.55% | 1,891,101 |
| Feb 24, 2026 | 19.61 | 20.53 | 19.51 | 19.61 | 19.47 | 1.50% | 2,023,748 |
| Feb 23, 2026 | 19.50 | 19.76 | 19.02 | 19.32 | 19.18 | -1.78% | 1,349,510 |
| Feb 20, 2026 | 19.52 | 20.02 | 19.39 | 19.67 | 19.53 | -0.20% | 1,983,106 |
| Feb 19, 2026 | 19.18 | 19.74 | 18.54 | 19.71 | 19.56 | 1.60% | 2,192,573 |
| Feb 18, 2026 | 18.85 | 19.51 | 18.75 | 19.40 | 19.26 | 3.80% | 3,224,862 |
| Feb 17, 2026 | 18.58 | 18.93 | 18.23 | 18.69 | 18.55 | -1.01% | 2,391,683 |
| Feb 13, 2026 | 19.46 | 19.57 | 18.77 | 18.88 | 18.74 | -2.58% | 2,454,810 |
| Feb 12, 2026 | 20.25 | 20.39 | 18.99 | 19.38 | 19.24 | -4.01% | 2,522,544 |
| Feb 11, 2026 | 19.78 | 20.35 | 19.51 | 20.19 | 20.04 | 4.29% | 2,613,686 |
| Feb 10, 2026 | 19.56 | 19.76 | 19.16 | 19.36 | 19.22 | -0.62% | 1,635,527 |
| Feb 9, 2026 | 19.69 | 20.17 | 19.38 | 19.48 | 19.34 | -2.36% | 2,530,969 |
| Feb 6, 2026 | 19.85 | 20.39 | 19.36 | 19.95 | 19.80 | 1.53% | 3,364,666 |
| Feb 5, 2026 | 19.63 | 19.98 | 18.93 | 19.65 | 19.51 | -1.06% | 3,413,666 |
| Feb 4, 2026 | 19.20 | 22.00 | 19.00 | 19.86 | 19.71 | -4.24% | 6,249,258 |
| Feb 3, 2026 | 20.97 | 21.19 | 20.09 | 20.74 | 20.59 | 0.34% | 3,638,080 |