Vishay Intertechnology, Inc. (VSH) NYSE

13.09

+0.23(+1.79%)

Updated at May 09 11:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202512.3612.8612.8613.1212.322.27M
May 07, 202513.412.1312.1313.57123.43M
May 06, 202513.3813.4413.4413.6213.251.95M
May 05, 202513.5713.6713.6713.9213.571.6M
May 02, 202513.6113.7213.7213.913.452.42M
May 01, 202513.2413.2513.2513.5513.161.47M
April 30, 202512.7612.9912.9913.0612.581.45M
April 29, 202513.0113.0913.0913.2312.931.55M
April 28, 202512.813.1713.1713.2612.741.35M
April 25, 202512.7712.912.912.9412.511.41M
April 24, 202511.9912.9412.9412.9711.883.41M
April 23, 202511.8411.7411.7412.1211.663.2M
April 22, 202511.1811.1811.1811.2410.892.71M
April 21, 20251111.0711.0711.1110.662.07M
April 17, 202510.8911.2411.2411.3310.892.04M
April 16, 202511.0710.910.911.2410.571.77M
April 15, 202511.3211.3611.3611.5511.21.42M
April 14, 202511.3811.3711.3711.610.991.99M
April 11, 202511.3511.1611.1611.4410.572.87M
April 10, 202512.3711.4511.4512.4511.153.03M
April 09, 202510.5112.9212.9213.3210.57.45M
April 08, 202512.0410.5710.5712.0710.355.15M
April 07, 202511.4311.6211.6212.3810.864.24M
April 04, 202512.3611.8811.8812.3610.585.61M
April 03, 202515.2512.4512.4515.3312.445.74M
April 02, 202515.3915.9315.9315.9715.331.74M
April 01, 202515.8715.6315.6315.9915.471.27M
March 31, 202515.9515.915.916.315.641.75M
March 28, 202516.516.1816.1816.6516.031.62M
March 27, 202516.6916.6316.6316.8316.451.17M
March 26, 202516.8516.816.817.1116.491.89M
March 25, 202517.1916.9616.9617.3816.951.37M
March 24, 202517.1117.3317.3317.4317.041.36M
March 21, 202516.9316.8616.8617.1316.7412.13M
March 20, 202517.1717.2117.2117.4171.94M
March 19, 202516.8917.3317.3317.4616.891.34M
March 18, 202517.0117.0417.0417.1416.81.7M
March 17, 202516.517.117.117.1516.412.82M
March 14, 202516.8416.8716.8717.0416.672.02M
March 13, 202516.616.6816.6817.1416.531.16M
March 12, 20251716.6316.6317.1816.521.76M
March 11, 202517.7317.0417.0417.8916.891.41M
March 10, 202517.517.6317.6317.7717.362.15M
March 07, 202517.3817.7817.7817.8617.171.43M
March 06, 202517.0917.6217.6217.6817.051.46M
March 05, 202517.1217.4117.4117.4216.991.54M
March 04, 202516.516.9416.9417.216.392M
March 03, 202517.3316.6216.6217.416.472.01M
February 28, 202516.6717.1417.1417.216.542.32M
February 27, 202517.6616.7816.7817.8516.772.95M
February 26, 202518.0317.9717.9718.1817.691.9M
February 25, 202518.3181818.517.792.28M
February 24, 202518.7118.3518.3518.8618.312.56M
February 21, 202519.2718.6318.6319.5218.52.18M
February 20, 202519.119.0819.0819.8118.931.83M
February 19, 202518.5619.119.119.3318.442.58M
February 18, 202518.6118.618.618.8118.481.45M
February 14, 202517.8518.6318.6318.6917.822.11M
February 13, 202517.3717.7517.7517.7917.291.37M
February 12, 202516.5917.2717.2717.3516.441.55M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved