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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.88	15.03	15.03	15.12	14.67	1.13M
September 25, 2025	14.89	14.9	14.9	14.91	14.68	1.09M
September 24, 2025	15.21	15.23	15.23	15.39	14.98	1.26M
September 23, 2025	15.52	15.21	15.21	15.86	15.13	1.08M
September 22, 2025	15.4	15.36	15.36	15.56	15.3	1.26M
September 19, 2025	15.75	15.36	15.36	15.77	15.14	4.66M
September 18, 2025	15.56	15.81	15.81	15.95	15.52	1.11M
September 17, 2025	15.25	15.18	15.18	15.64	14.95	1.09M
September 16, 2025	15.17	15.2	15.2	15.33	15.03	825,394
September 15, 2025	15.22	15.11	15.11	15.34	15.02	990,100
September 12, 2025	15.33	15.25	15.25	15.53	15.17	1.25M
September 11, 2025	15.4	15.5	15.5	15.53	15.26	1.12M
September 10, 2025	15.34	15.29	15.19	15.41	15.08	981,996
September 09, 2025	15.21	15.25	15.25	15.35	15.08	1.05M
September 08, 2025	15.66	15.38	15.38	15.66	15.16	1.09M
September 05, 2025	15.5	15.56	15.56	15.78	15.37	918,000
September 04, 2025	14.89	15.32	15.32	15.32	14.83	930,437
September 03, 2025	14.97	14.97	14.97	15.04	14.71	1.1M
September 02, 2025	15.02	14.85	14.85	15.11	14.56	996,900
August 29, 2025	15.64	15.46	15.46	15.67	15.36	1.21M
August 28, 2025	15.72	15.69	15.69	15.73	15.46	882,400
August 27, 2025	15.35	15.54	15.54	15.54	15.22	1.43M
August 26, 2025	15.15	15.43	15.43	15.58	15.15	2.03M
August 25, 2025	15.48	15.3	15.3	15.58	15.22	992,400
August 22, 2025	14.73	15.58	15.58	15.59	14.66	2.07M
August 21, 2025	14.7	14.54	14.54	14.77	14.42	1.34M
August 20, 2025	14.78	14.77	14.77	14.93	14.45	1.61M
August 19, 2025	14.88	14.79	14.79	14.98	14.71	748,700
August 18, 2025	14.72	14.76	14.76	14.96	14.69	884,525
August 15, 2025	15.39	14.84	14.84	15.4	14.79	1.02M
August 14, 2025	15.13	15.32	15.32	15.37	14.98	1.02M
August 13, 2025	14.99	15.46	15.46	15.56	14.91	1.92M
August 12, 2025	14.18	14.77	14.77	14.96	14.18	2.39M
August 11, 2025	14.4	13.97	13.97	14.8	13.95	2.55M
August 08, 2025	14.12	14.59	14.59	14.87	14	2.81M
August 07, 2025	14.22	14.3	14.3	14.56	14.07	3.05M
August 06, 2025	15.71	13.76	13.76	15.71	13.03	6.44M
August 05, 2025	16.29	16.01	16.01	16.34	15.81	3.09M
August 04, 2025	16	16.18	16.18	16.2	15.86	1.86M
August 01, 2025	15.96	15.98	15.98	16.16	15.65	1.7M
July 31, 2025	16.63	16.39	16.39	16.7	16.23	1.27M
July 30, 2025	17.38	16.88	16.88	17.45	16.67	1.63M
July 29, 2025	17.36	17.22	17.22	17.55	17.03	1.11M
July 28, 2025	17.14	17.06	17.06	17.34	17	2.59M
July 25, 2025	17.06	17	17	17.09	16.81	1.53M
July 24, 2025	17.41	16.93	16.93	17.41	16.87	1.2M
July 23, 2025	17.5	17.62	17.62	17.66	17.24	2.69M
July 22, 2025	17.41	17.52	17.52	17.57	17.2	1.15M
July 21, 2025	17.4	17.45	17.45	17.73	17.39	1.06M
July 18, 2025	17.36	17.24	17.24	17.45	17.02	933,594
July 17, 2025	17.04	17.28	17.28	17.33	16.97	1.43M
July 16, 2025	17	17.01	17.01	17.09	16.65	939,321
July 15, 2025	17.78	16.99	16.99	17.87	16.98	1.62M
July 14, 2025	17.63	17.47	17.47	17.76	17.25	1.38M
July 11, 2025	17.71	17.85	17.85	18	17.57	1M
July 10, 2025	17.73	17.88	17.88	18.2	17.58	1.45M
July 09, 2025	17.43	17.61	17.61	17.63	17.14	1.28M
July 08, 2025	16.93	17.35	17.35	17.57	16.81	1.59M
July 07, 2025	16.93	16.64	16.64	17.19	16.56	1.03M
July 03, 2025	17.05	17.21	17.21	17.28	17.04	890,330

Vishay Intertechnology, Inc. (VSH) NYSE