Vishay Intertechnology, Inc. - VSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2025	17.38	17.78	17.78	17.86	17.17	1.43M
March 06, 2025	17.09	17.62	17.62	17.68	17.05	1.46M
March 05, 2025	17.12	17.41	17.41	17.42	16.99	1.54M
March 04, 2025	16.5	16.94	16.94	17.2	16.39	2M
March 03, 2025	17.33	16.62	16.62	17.4	16.47	2.01M
February 28, 2025	16.67	17.14	17.14	17.2	16.54	2.32M
February 27, 2025	17.66	16.78	16.78	17.85	16.77	2.95M
February 26, 2025	18.03	17.97	17.97	18.18	17.69	1.9M
February 25, 2025	18.3	18	18	18.5	17.79	2.28M
February 24, 2025	18.71	18.35	18.35	18.86	18.31	2.56M
February 21, 2025	19.27	18.63	18.63	19.52	18.5	2.18M
February 20, 2025	19.1	19.08	19.08	19.81	18.93	1.83M
February 19, 2025	18.56	19.1	19.1	19.33	18.44	2.58M
February 18, 2025	18.61	18.6	18.6	18.81	18.48	1.45M
February 14, 2025	17.85	18.63	18.63	18.69	17.82	2.11M
February 13, 2025	17.37	17.75	17.75	17.79	17.29	1.37M
February 12, 2025	16.59	17.27	17.27	17.35	16.44	1.55M
February 11, 2025	16.75	17.01	17.01	17.34	16.75	1.4M
February 10, 2025	17.15	16.93	16.93	17.22	16.88	1.36M
February 07, 2025	17.64	17.17	17.17	17.77	17.01	2.28M
February 06, 2025	18.32	17.58	17.58	18.36	17.35	2.72M
February 05, 2025	16.42	18.28	18.28	18.35	15.88	4.68M
February 04, 2025	16.22	16.64	16.64	16.69	16.22	1.76M
February 03, 2025	16.35	16.26	16.26	16.66	16.09	1.74M
January 31, 2025	16.55	16.93	16.93	17.07	16.38	2.25M
January 30, 2025	16.61	16.65	16.65	16.77	16.52	1.57M
January 29, 2025	16.28	16.42	16.42	16.52	16.1	1.4M
January 28, 2025	16.36	16.25	16.25	16.48	16.04	1.32M
January 27, 2025	16.67	16.29	16.29	16.91	16.28	1.96M
January 24, 2025	17.08	16.86	16.86	17.2	16.74	1.88M
January 23, 2025	16.91	17.15	17.15	17.29	16.76	1.49M
January 22, 2025	17.36	17.2	17.2	17.63	17.06	1.32M
January 21, 2025	16.62	17.3	17.3	17.45	16.61	1.98M
January 17, 2025	16.74	16.5	16.5	16.84	16.35	1.28M
January 16, 2025	16.62	16.51	16.51	16.9	16.38	1.23M
January 15, 2025	16.48	16.46	16.46	16.89	16.34	2.12M
January 14, 2025	16.49	16.08	16.08	16.68	15.87	1.78M
January 13, 2025	16.15	16.26	16.26	16.41	16	1.37M
January 10, 2025	16.27	16.36	16.36	16.42	15.91	1.47M
January 08, 2025	16.96	16.64	16.64	16.96	16.45	1.04M
January 07, 2025	17.4	17.2	17.2	17.6	17.16	1.2M
January 06, 2025	17.45	17.19	17.19	17.78	17.12	1.47M
January 03, 2025	16.78	17.16	17.16	17.21	16.66	1.72M
January 02, 2025	17.1	16.69	16.69	17.33	16.52	980,000
December 31, 2024	17.08	16.94	16.94	17.27	16.86	1.16M
December 30, 2024	17.25	16.84	16.84	17.3	16.75	1.1M
December 27, 2024	17.65	17.48	17.48	17.81	17.28	1.21M
December 26, 2024	17.44	17.77	17.77	17.87	17.34	1.25M
December 24, 2024	17.21	17.54	17.54	17.54	17.01	502,713
December 23, 2024	17.06	17.23	17.23	17.32	16.82	2.02M
December 20, 2024	16.9	17.18	17.18	17.44	16.81	22.84M
December 19, 2024	17.56	17.01	17.01	17.75	16.88	2.71M
December 18, 2024	17.71	17.38	17.38	18.24	17.18	2.76M
December 17, 2024	17.74	17.51	17.51	18.09	17.38	1.26M
December 16, 2024	17.64	17.74	17.74	18.65	17.64	2.72M
December 13, 2024	17.6	17.81	17.81	18.02	17.21	2.01M
December 12, 2024	17.84	17.6	17.6	17.97	17.18	2.16M
December 11, 2024	18	18.03	18.03	18.65	17.9	2.04M
December 10, 2024	18.09	17.86	17.86	18.28	17.77	1.72M
December 09, 2024	18.5	18.15	18.15	18.85	18.12	2.51M

Vishay Intertechnology, Inc. (VSH) NYSE