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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.52	19.67	19.67	20.02	19.39	1.98M
February 19, 2026	19.18	19.71	19.71	19.73	18.55	1.81M
February 18, 2026	18.85	19.4	19.4	19.51	18.75	3.22M
February 17, 2026	18.58	18.69	18.69	18.93	18.23	2.3M
February 13, 2026	19.46	18.88	18.88	19.57	18.77	2.45M
February 12, 2026	20.25	19.38	19.38	20.39	18.99	2.52M
February 11, 2026	19.78	20.19	20.19	20.35	19.51	2.61M
February 10, 2026	19.56	19.36	19.36	19.76	19.16	1.64M
February 09, 2026	19.69	19.48	19.48	20.17	19.38	2.53M
February 06, 2026	19.85	19.95	19.95	20.39	19.36	3.36M
February 05, 2026	19.63	19.65	19.65	19.98	18.93	3.41M
February 04, 2026	19.2	19.86	19.86	22	19	6.25M
February 03, 2026	20.97	20.74	20.74	21.19	20.09	3.64M
February 02, 2026	19.81	20.67	20.67	20.99	19.75	3.65M
January 30, 2026	19.83	20.15	20.15	20.31	19.73	3.42M
January 29, 2026	19.3	20.17	20.17	20.29	19.09	6.21M
January 28, 2026	18.74	19.27	19.27	19.29	18.68	4.02M
January 27, 2026	18.21	18.48	18.48	18.54	17.92	2.02M
January 26, 2026	18.38	18.03	18.03	18.38	17.91	1.68M
January 23, 2026	19	18.44	18.44	19.09	18.27	2.28M
January 22, 2026	19.61	19.08	19.08	19.65	18.81	3.1M
January 21, 2026	18.2	19.05	19.05	19.27	17.98	3.36M
January 20, 2026	17.81	17.86	17.86	18.22	17.75	2.05M
January 16, 2026	17.99	18.29	18.29	18.44	17.96	2.16M
January 15, 2026	17.52	17.87	17.87	18.23	17.43	3.89M
January 14, 2026	16.07	17.05	17.05	17.07	15.95	2.31M
January 13, 2026	16.35	16	16	16.43	15.95	993,032
January 12, 2026	16.04	16.08	16.08	16.25	15.85	916,900
January 09, 2026	16.22	16.19	16.19	16.25	15.92	771,454
January 08, 2026	15.99	16.08	16.08	16.25	15.82	836,493
January 07, 2026	16.41	16.2	16.2	16.43	15.99	2.21M
January 06, 2026	15.51	16.56	16.56	16.56	15.47	1.38M
January 05, 2026	15.58	15.42	15.42	16.02	15.39	998,600
January 02, 2026	14.83	15.29	15.29	15.39	14.68	1.41M
December 31, 2025	14.84	14.49	14.49	14.92	14.49	1.05M
December 30, 2025	14.95	14.78	14.78	15.01	14.77	650,100
December 29, 2025	14.92	14.9	14.9	15.04	14.64	707,905
December 26, 2025	15.12	15.01	15.01	15.12	14.89	550,771
December 24, 2025	15	15.02	15.02	15.09	14.9	326,602
December 23, 2025	14.83	14.96	14.96	15.04	14.75	1.07M
December 22, 2025	15.1	14.93	14.93	15.28	14.89	746,004
December 19, 2025	14.77	14.87	14.87	15.02	14.77	2.9M
December 18, 2025	14.83	14.82	14.82	14.94	14.42	1.29M
December 17, 2025	14.91	14.57	14.57	15.12	14.52	1.3M
December 16, 2025	15.12	14.88	14.88	15.18	14.76	1.15M
December 15, 2025	15.45	15.15	15.15	15.45	14.94	1.36M
December 12, 2025	16	15.33	15.33	16	15.19	1.31M
December 11, 2025	15.77	15.84	15.84	15.99	15.67	872,229
December 10, 2025	15.33	15.8	15.8	15.99	15.28	2.47M
December 09, 2025	15.07	15.35	15.35	15.55	15.07	790,932
December 08, 2025	15.34	15.28	15.28	15.4	15.12	1M
December 05, 2025	15.14	15.22	15.22	15.38	15.01	864,984
December 04, 2025	14.81	15.15	15.15	15.41	14.57	1.62M
December 03, 2025	14.04	14.95	14.95	15.11	13.86	2.19M
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

Vishay Intertechnology, Inc. (VSH) NYSE