NYSE : VSH
Vishay Intertechnology, Inc. — Price history
Technology · Semiconductors · United States
Last price 26.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vishay Intertechnology, Inc. (VSH) closed at 26.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.3 | 27.65 | 26.12 | 26.39 | 829,003 | -1.31% |
| 2026-10-30 | 26.97 | 27.68 | 25.96 | 26.74 | 3,287,719 | -9.14% |
| 2026-10-29 | 29.5 | 30.39 | 28.92 | 29.43 | 2,732,411 | -1.64% |
| 2026-10-28 | 30.25 | 30.31 | 29.36 | 29.92 | 2,414,959 | +0.98% |
| 2026-10-27 | 27.37 | 29.81 | 27.066 | 29.63 | 4,755,861 | +10.93% |
| 2026-10-26 | 27.2 | 27.478 | 26.08 | 26.71 | 4,910,490 | +0.04% |
| 2026-10-23 | 27 | 27.6 | 26.63 | 26.7 | 3,153,328 | -1.22% |
| 2026-10-22 | 28.43 | 28.43 | 26.835 | 27.03 | 4,924,844 | -9.54% |
| 2026-10-21 | 29.54 | 30.03 | 28.74 | 29.88 | 3,754,311 | +4.59% |
| 2026-10-20 | 27.86 | 28.75 | 27.19 | 28.57 | 5,379,611 | +0.11% |
| 2026-10-19 | 28.94 | 29.039 | 28.06 | 28.54 | 1,956,912 | +3.00% |
| 2026-10-16 | 28.16 | 28.38 | 27.225 | 27.71 | 2,565,131 | -3.65% |
| 2026-10-15 | 27.855 | 28.76 | 26.62 | 28.76 | 4,056,174 | -0.45% |
| 2026-10-14 | 30.88 | 31.19 | 28.55 | 28.89 | 3,639,787 | -9.04% |
| 2026-10-13 | 31.19 | 31.95 | 30.54 | 31.76 | 2,794,544 | -0.84% |
| 2026-10-12 | 33.43 | 33.591 | 31.52 | 32.03 | 2,583,004 | -5.90% |
| 2026-10-09 | 35.28 | 35.456 | 34.01 | 34.04 | 2,695,755 | -1.50% |
| 2026-10-08 | 36.07 | 36.698 | 34.02 | 34.56 | 3,212,973 | -6.27% |
| 2026-10-07 | 36.54 | 37.13 | 36.02 | 36.87 | 3,224,677 | -2.56% |
| 2026-10-06 | 37.13 | 37.99 | 36.6 | 37.84 | 2,900,793 | +1.99% |
| 2026-10-05 | 37.64 | 37.863 | 36.58 | 37.1 | 3,858,962 | -2.83% |
| 2026-10-02 | 35.73 | 38.94 | 35.5 | 38.18 | 8,789,484 | +11.41% |
| 2026-10-01 | 33.04 | 34.42 | 32.343 | 34.27 | 3,455,232 | +5.28% |
| 2026-09-30 | 32.75 | 33.21 | 32.255 | 32.55 | 3,247,082 | +0.28% |
| 2026-09-29 | 32.96 | 33.13 | 32.225 | 32.46 | 2,318,982 | +0.71% |
| 2026-09-28 | 31.67 | 32.55 | 31.34 | 32.23 | 1,936,003 | -0.98% |
| 2026-09-25 | 32.22 | 33.2 | 32.205 | 32.55 | 1,882,450 | +2.36% |
| 2026-09-24 | 31.52 | 32.545 | 31.1 | 31.8 | 2,578,805 | -2.45% |
| 2026-09-23 | 32.56 | 32.79 | 31.8 | 32.6 | 2,164,191 | -1.63% |
| 2026-09-22 | 32.14 | 33.55 | 32.057 | 33.14 | 2,771,722 | +1.59% |
| 2026-09-21 | 33.54 | 33.54 | 32.239 | 32.62 | 1,957,936 | +0.34% |
| 2026-09-18 | 32.34 | 32.77 | 31.745 | 32.51 | 4,212,211 | +2.07% |
| 2026-09-17 | 32.2 | 32.96 | 31.76 | 31.85 | 2,722,757 | +1.69% |
| 2026-09-16 | 32.18 | 32.37 | 30.74 | 31.32 | 2,336,379 | -0.35% |
| 2026-09-15 | 31.455 | 32.6 | 30.97 | 31.43 | 2,950,219 | +2.05% |
| 2026-09-14 | 31.17 | 32.26 | 30.19 | 30.8 | 2,530,311 | -7.26% |
| 2026-09-11 | 31.93 | 34.04 | 31.42 | 33.21 | 3,351,097 | +6.14% |
| 2026-09-10 | 30.79 | 31.6 | 30.5 | 31.29 | 1,521,939 | -0.95% |
| 2026-09-09 | 31.42 | 32.34 | 31.41 | 31.69 | 2,930,030 | +0.70% |
| 2026-09-08 | 32.09 | 32.665 | 31.38 | 31.47 | 2,799,836 | -1.04% |
| 2026-09-04 | 31 | 32.06 | 30.74 | 31.8 | 3,987,178 | +4.43% |
| 2026-09-03 | 30.81 | 31 | 30.07 | 30.45 | 6,459,061 | -0.52% |
| 2026-09-02 | 29.94 | 31.08 | 29.655 | 30.61 | 3,182,660 | +3.31% |
| 2026-09-01 | 29.55 | 30.06 | 29.29 | 29.63 | 6,351,477 | -2.63% |
| 2026-08-31 | 30.87 | 31.28 | 29.96 | 30.43 | 6,106,245 | -0.43% |
| 2026-08-28 | 31.49 | 31.87 | 30.4 | 30.56 | 3,933,717 | -3.72% |
| 2026-08-27 | 31.46 | 31.945 | 31.046 | 31.74 | 4,419,375 | +3.52% |
| 2026-08-26 | 31.43 | 31.52 | 30.31 | 30.66 | 6,378,947 | -2.08% |
| 2026-08-25 | 31.51 | 31.62 | 30.64 | 31.31 | 2,415,897 | +2.89% |
| 2026-08-24 | 30.93 | 30.951 | 29.87 | 30.43 | 2,496,601 | -3.79% |
| 2026-08-21 | 31.935 | 32.05 | 30.67 | 31.63 | 2,242,217 | -0.63% |
| 2026-08-20 | 31.8 | 32.25 | 31.1 | 31.83 | 3,162,658 | -0.41% |
| 2026-08-19 | 34.21 | 34.21 | 31.4 | 31.96 | 3,226,186 | -4.65% |
| 2026-08-18 | 33.92 | 34.16 | 31.86 | 33.52 | 3,211,649 | -5.79% |
| 2026-08-17 | 36.23 | 36.58 | 35.22 | 35.58 | 3,222,710 | +1.43% |
| 2026-08-14 | 33.5 | 35.36 | 33.31 | 35.08 | 2,933,249 | +5.28% |
| 2026-08-13 | 33.55 | 34.66 | 33.1 | 33.32 | 3,619,941 | -0.69% |
| 2026-08-12 | 35.23 | 35.98 | 33.46 | 33.55 | 3,094,706 | +0.78% |
| 2026-08-11 | 33.79 | 34.2 | 33.03 | 33.29 | 1,828,696 | +0.45% |
| 2026-08-10 | 35.94 | 36.25 | 33.105 | 33.14 | 3,070,645 | -6.41% |
| 2026-08-07 | 33.11 | 35.52 | 32.644 | 35.41 | 4,707,338 | +8.02% |
| 2026-08-06 | 32.01 | 34.69 | 31.73 | 32.78 | 7,141,528 | -1.21% |
| 2026-08-05 | 37.12 | 37.12 | 33.11 | 33.18 | 11,397,633 | -14.59% |
| 2026-08-04 | 37.75 | 39.415 | 37.28 | 38.85 | 9,299,959 | +9.75% |
| 2026-08-03 | 32.99 | 35.86 | 32.75 | 35.4 | 3,499,229 | +3.45% |
| 2026-07-31 | 35.81 | 36.84 | 33.81 | 34.22 | 4,533,081 | +1.27% |
| 2026-07-30 | 32 | 34.5 | 31.39 | 33.79 | 5,681,104 | +12.78% |
| 2026-07-29 | 32.49 | 33.22 | 29.681 | 29.96 | 6,512,274 | -8.44% |
| 2026-07-28 | 35.42 | 35.45 | 32.41 | 32.72 | 6,604,306 | -12.00% |
| 2026-07-27 | 38.73 | 38.73 | 34.91 | 37.18 | 4,352,266 | -2.70% |
| 2026-07-24 | 39.91 | 40.8 | 37.69 | 38.21 | 3,622,711 | -6.35% |
| 2026-07-23 | 38.8 | 41.99 | 38.8 | 40.8 | 5,063,787 | +2.28% |
| 2026-07-22 | 38.3 | 40.93 | 38.17 | 39.89 | 4,251,384 | +0.28% |
| 2026-07-21 | 39.15 | 40 | 38.53 | 39.78 | 4,566,309 | +6.45% |
| 2026-07-20 | 37.5 | 38.38 | 36.614 | 37.37 | 4,918,717 | -1.16% |
| 2026-07-17 | 35.1 | 38.62 | 33.36 | 37.81 | 6,685,778 | +3.76% |
| 2026-07-16 | 39.1 | 39.23 | 35.96 | 36.44 | 7,932,213 | -9.91% |
| 2026-07-15 | 42.06 | 42.28 | 38.68 | 40.45 | 5,595,422 | -3.09% |
| 2026-07-14 | 44.21 | 44.21 | 40.68 | 41.74 | 5,090,010 | -0.48% |
| 2026-07-13 | 42 | 43.2 | 41.268 | 41.94 | 4,858,137 | -6.11% |
| 2026-07-10 | 42.96 | 44.825 | 42.81 | 44.67 | 2,899,297 | +1.43% |
| 2026-07-09 | 44.01 | 46.37 | 43.8 | 44.04 | 5,265,429 | +4.38% |
| 2026-07-08 | 41.97 | 42.49 | 40.4 | 42.19 | 7,552,624 | +0.00% |
| 2026-07-07 | 43.75 | 44.92 | 40.39 | 42.19 | 10,315,468 | -8.62% |
| 2026-07-06 | 47.88 | 50.39 | 45.585 | 46.17 | 7,711,535 | +0.54% |
| 2026-07-02 | 50.51 | 50.87 | 44.74 | 45.92 | 10,197,587 | -10.33% |
| 2026-07-01 | 52.82 | 55 | 50.435 | 51.21 | 11,463,604 | -4.78% |
| 2026-06-30 | 51.42 | 54.26 | 50.8 | 53.78 | 19,727,882 | -4.44% |
| 2026-06-29 | 54.93 | 56.44 | 49.73 | 56.28 | 7,009,771 | -0.12% |
| 2026-06-26 | 57.46 | 57.54 | 54.58 | 56.35 | 7,081,003 | -5.94% |
| 2026-06-25 | 58.38 | 62.63 | 54.79 | 59.91 | 6,281,519 | +7.77% |
| 2026-06-24 | 58.51 | 58.51 | 53.51 | 55.59 | 6,368,429 | -5.72% |
| 2026-06-23 | 59.34 | 60.7 | 57.68 | 58.96 | 7,596,962 | -8.26% |
| 2026-06-22 | 68.455 | 69.4 | 62.55 | 64.27 | 8,348,841 | -0.97% |
| 2026-06-18 | 64.22 | 69.47 | 63.14 | 64.9 | 11,383,928 | +7.75% |
| 2026-06-17 | 62.85 | 64.88 | 60.16 | 60.33 | 7,750,481 | -0.13% |
| 2026-06-16 | 63.37 | 65.01 | 59.851 | 60.41 | 4,671,854 | -5.19% |
| 2026-06-15 | 62.7 | 64.75 | 60.585 | 63.72 | 7,046,960 | +7.31% |
| 2026-06-12 | 56.84 | 60.295 | 54.5 | 59.38 | 7,759,331 | +1.33% |
| 2026-06-11 | 56 | 59.93 | 55.45 | 58.6 | 7,315,644 | +7.23% |
| 2026-06-10 | 57.15 | 61.39 | 53.66 | 54.65 | 9,458,593 | -6.71% |
| 2026-06-09 | 61.975 | 66.65 | 54.151 | 58.58 | 18,843,725 | +2.38% |
| 2026-06-08 | 59.6 | 59.77 | 54.56 | 57.22 | 8,574,536 | +0.03% |
| 2026-06-05 | 60.06 | 61.95 | 55.69 | 57.2 | 10,644,648 | -10.16% |
| 2026-06-04 | 59.5 | 66.24 | 57 | 63.67 | 11,097,307 | -0.47% |
| 2026-06-03 | 61.93 | 66.07 | 60.99 | 63.97 | 12,099,110 | +2.37% |
| 2026-06-02 | 57.99 | 64.5 | 57.81 | 62.49 | 11,422,213 | +11.61% |
| 2026-06-01 | 50.5 | 57.54 | 50.3 | 55.99 | 10,202,376 | +7.57% |
| 2026-05-29 | 52.64 | 55.24 | 50.84 | 52.05 | 8,517,879 | -0.36% |
| 2026-05-28 | 50.37 | 53.6 | 48.03 | 52.24 | 7,936,860 | +6.83% |
| 2026-05-27 | 50.5 | 50.53 | 47.27 | 48.9 | 5,613,115 | -2.92% |
| 2026-05-26 | 49.76 | 50.74 | 48.48 | 50.37 | 9,844,028 | +6.60% |
| 2026-05-22 | 43.88 | 47.94 | 43.21 | 47.25 | 9,104,121 | +12.05% |
| 2026-05-21 | 40.59 | 42.79 | 40.32 | 42.17 | 6,117,794 | +5.00% |
| 2026-05-20 | 37.85 | 40.19 | 37.41 | 40.16 | 5,787,028 | +8.42% |
| 2026-05-19 | 35.95 | 37.35 | 34.56 | 37.04 | 5,777,914 | +0.24% |
| 2026-05-18 | 37.91 | 38.46 | 36.43 | 36.95 | 5,104,689 | -0.75% |
| 2026-05-15 | 36.63 | 37.68 | 35.74 | 37.23 | 5,156,407 | -2.00% |
| 2026-05-14 | 38.48 | 38.67 | 36.451 | 37.99 | 5,716,156 | -1.32% |
| 2026-05-13 | 36.39 | 40.07 | 35.3 | 38.5 | 11,895,716 | +14.48% |