Home

Vishay Intertechnology, Inc. Common Stock (VSH)

13.86
-2.07 (-12.99%)
NYSE · Last Trade: Apr 3rd, 10:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vishay Intertechnology, Inc. Common Stock (VSH)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202515.3915.9715.3315.931,748,64615.93
4/01/202515.8715.9915.4715.631,584,94715.63
3/31/202515.9516.3015.6415.901,754,05015.90
3/28/202516.5016.6416.0316.181,617,05016.18
3/27/202516.6916.8216.4516.631,167,67816.63
3/26/202516.8517.1116.4916.801,886,15016.80
3/25/202517.1917.3816.9516.961,369,62916.96
3/24/202517.1117.4317.0417.331,355,15217.33
3/21/202516.9317.1316.7416.8612,185,90816.86
3/20/202517.1717.4017.0017.211,935,37317.21
3/19/202516.8917.4616.8917.331,335,03717.33
3/18/202517.0117.1416.8017.041,703,59617.04
3/17/202516.5017.1516.4117.102,817,50717.10
3/14/202516.8417.0416.6716.872,029,79716.87
3/13/202516.6017.1416.5316.681,164,17416.68
3/12/202517.0017.1816.5216.631,756,84116.53
3/11/202517.7317.8916.8917.041,409,76316.94
3/10/202517.5017.7717.3617.632,151,58917.52
3/07/202517.3817.8617.1617.781,431,53817.67
3/06/202517.0917.6817.0517.621,459,99117.51
3/05/202517.1217.4216.9917.411,541,14417.31
3/04/202516.5017.2016.3916.941,980,39016.84
3/03/202517.3317.4016.4716.622,009,31916.52
2/28/202516.6717.2016.5417.142,441,33817.04
2/27/202517.6617.8516.7716.782,952,94616.68
2/26/202518.0318.1817.6917.971,904,72517.86
2/25/202518.3018.5017.7918.002,334,16417.89
2/24/202518.7118.8618.3018.352,587,70318.24
2/21/202519.2719.5218.5018.632,184,65818.52
2/20/202519.1019.8118.9319.081,829,45118.97
2/19/202518.5619.3318.4419.102,625,25318.99
2/18/202518.6118.8018.4818.601,451,34818.49
2/14/202517.8518.6917.8218.632,106,43118.52
2/13/202517.3717.7917.2917.751,370,39517.64
2/12/202516.5917.3516.4417.271,548,16617.17
2/11/202516.7517.3416.7517.011,419,05116.91
2/10/202517.1517.2216.8816.931,362,04316.83
2/07/202517.6417.7717.0117.172,280,10917.07
2/06/202518.3218.3617.3517.582,721,22917.47
2/05/202516.4218.3515.8818.284,675,28118.17
2/04/202516.2216.6916.2216.641,756,18216.54
2/03/202516.3516.6616.0916.261,742,57316.16
1/31/202516.5517.0716.3816.932,248,36616.83
1/30/202516.6116.7716.5216.651,568,38916.55
1/29/202516.2816.5216.1016.421,402,56016.32
1/28/202516.3616.4816.0416.251,319,60616.15
1/27/202516.6716.9116.2816.291,984,79816.19
1/24/202517.0817.2016.7416.861,878,03516.76
1/23/202516.9117.2916.7517.151,494,72317.05
1/22/202517.3617.6317.0617.201,318,95517.10
1/21/202516.6217.4516.6117.301,982,23617.20
1/17/202516.7416.8416.3516.501,282,70616.40
1/16/202516.6216.9016.3816.511,233,61816.41
1/15/202516.4816.8916.3416.462,117,49216.36
1/14/202516.4916.6815.8716.081,834,29715.98
1/13/202516.1516.4116.0016.261,369,59116.16
1/10/202516.2716.4215.9116.361,468,94316.26
1/08/202516.9616.9616.4516.641,036,88616.54
1/07/202517.4017.6017.1617.201,182,63817.10
1/06/202517.4517.7817.1217.191,470,15417.09
1/03/202516.7817.2116.6617.161,719,98917.06