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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	13.95	14.05	14.05	14.19	13.77	2.37M
December 01, 2025	13.42	13.75	13.75	13.78	13.35	1.78M
November 28, 2025	13.52	13.67	13.67	13.68	13.45	799,910
November 26, 2025	13.42	13.48	13.48	13.83	13.31	1.42M
November 25, 2025	12.85	13.3	13.3	13.43	12.78	1.43M
November 24, 2025	12.63	12.85	12.85	12.89	12.49	2.13M
November 21, 2025	11.86	12.51	12.51	12.53	11.77	1.73M
November 20, 2025	12.63	11.82	11.82	12.79	11.79	1.58M
November 19, 2025	12.38	12.3	12.3	12.68	12.24	1.41M
November 18, 2025	12.56	12.42	12.42	12.75	12.37	1.41M
November 17, 2025	13.15	12.65	12.65	13.35	12.61	2.15M
November 14, 2025	13.27	13.24	13.24	13.61	13.14	2.29M
November 13, 2025	14.08	13.62	13.62	14.21	13.43	2.55M
November 12, 2025	14.35	14.19	14.19	14.54	14.15	1.45M
November 11, 2025	14.58	14.23	14.23	14.73	14.16	1.48M
November 10, 2025	14.65	14.68	14.68	14.83	14.18	1.88M
November 07, 2025	14.23	14.37	14.37	14.45	13.91	3.04M
November 06, 2025	14.97	14.58	14.58	15.3	14.35	2.76M
November 05, 2025	16.15	15.32	15.32	16.61	14.7	4.54M
November 04, 2025	16.23	16.1	16.1	16.49	16.07	1.7M
November 03, 2025	16.77	16.78	16.78	17.27	16.65	2.09M
October 31, 2025	16.89	16.98	16.98	17.13	16.64	1.33M
October 30, 2025	17.1	16.88	16.88	17.3	16.83	1.58M
October 29, 2025	17.7	17.28	17.28	17.7	17.16	1.56M
October 28, 2025	17.23	17.49	17.49	17.79	17.11	1.76M
October 27, 2025	17.16	17.34	17.34	17.4	16.9	2.14M
October 24, 2025	17.3	16.84	16.84	17.3	16.84	2.05M
October 23, 2025	16.56	16.93	16.93	16.94	16.32	3.23M
October 22, 2025	16.98	16.63	16.63	17.09	16.39	2.63M
October 21, 2025	17.54	17.22	17.22	17.66	17.1	1.03M
October 20, 2025	16.72	17.5	17.5	17.75	16.68	2.38M
October 17, 2025	16.71	16.49	16.49	16.83	16.32	1.97M
October 16, 2025	17.14	16.92	16.92	17.36	16.81	1.9M
October 15, 2025	16.41	16.97	16.97	17.13	16.15	2.11M
October 14, 2025	15.38	16.04	16.04	16.29	15.38	944,659
October 13, 2025	15.18	15.88	15.88	15.89	15.02	1.33M
October 10, 2025	15.92	14.66	14.66	16.02	14.65	1.33M
October 09, 2025	16.07	15.89	15.89	16.16	15.66	1.03M
October 08, 2025	15.46	16.06	16.06	16.07	15.32	1.53M
October 07, 2025	16.2	15.37	15.37	16.2	15.24	1.11M
October 06, 2025	16.38	16.08	16.08	16.38	16.02	996,173
October 03, 2025	16.13	16.15	16.15	16.61	16.1	1.16M
October 02, 2025	15.63	15.82	15.82	15.89	15.42	1.05M
October 01, 2025	15.25	15.42	15.42	15.47	15.12	1.07M
September 30, 2025	15.23	15.3	15.3	15.32	14.86	1.47M
September 29, 2025	15.15	15.16	15.16	15.19	14.89	1.33M
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

Vishay Intertechnology, Inc. (VSH) NYSE