Vishay Intertechnology In... (VSH)
NYSE: VSH
· Real-Time Price · USD
15.56
0.24 (1.57%)
At close: Sep 05, 2025, 3:59 PM
15.56
-0.03%
After-hours: Sep 05, 2025, 06:10 PM EDT
VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.50 | 15.78 | 15.37 | 15.56 | 15.56 | 1.57% | 917,951 |
| Sep 4, 2025 | 14.89 | 15.32 | 14.83 | 15.32 | 15.32 | 2.34% | 930,437 |
| Sep 3, 2025 | 14.86 | 15.04 | 14.71 | 14.97 | 14.97 | 0.81% | 1,100,510 |
| Sep 2, 2025 | 15.02 | 15.11 | 14.56 | 14.85 | 14.85 | -3.95% | 996,900 |
| Aug 29, 2025 | 15.64 | 15.67 | 15.36 | 15.46 | 15.46 | -1.47% | 1,215,207 |
| Aug 28, 2025 | 15.72 | 15.73 | 15.46 | 15.69 | 15.69 | 0.97% | 882,400 |
| Aug 27, 2025 | 15.35 | 15.54 | 15.22 | 15.54 | 15.54 | 0.71% | 1,429,745 |
| Aug 26, 2025 | 15.15 | 15.58 | 15.15 | 15.43 | 15.43 | 0.85% | 2,025,200 |
| Aug 25, 2025 | 15.48 | 15.58 | 15.22 | 15.30 | 15.30 | -1.80% | 992,400 |
| Aug 22, 2025 | 14.73 | 15.59 | 14.66 | 15.58 | 15.58 | 7.15% | 2,066,300 |
| Aug 21, 2025 | 14.70 | 14.77 | 14.42 | 14.54 | 14.54 | -1.56% | 1,399,036 |
| Aug 20, 2025 | 14.78 | 14.93 | 14.45 | 14.77 | 14.77 | -0.14% | 1,613,250 |
| Aug 19, 2025 | 14.88 | 14.98 | 14.71 | 14.79 | 14.79 | 0.20% | 748,700 |
| Aug 18, 2025 | 14.72 | 14.96 | 14.69 | 14.76 | 14.76 | -0.54% | 908,516 |
| Aug 15, 2025 | 15.39 | 15.40 | 14.79 | 14.84 | 14.84 | -3.13% | 1,016,500 |
| Aug 14, 2025 | 15.13 | 15.37 | 14.98 | 15.32 | 15.32 | -0.91% | 1,490,814 |
| Aug 13, 2025 | 14.99 | 15.56 | 14.91 | 15.46 | 15.46 | 4.67% | 1,922,703 |
| Aug 12, 2025 | 14.18 | 14.96 | 14.18 | 14.77 | 14.77 | 5.73% | 2,391,305 |
| Aug 11, 2025 | 14.40 | 14.80 | 13.95 | 13.97 | 13.97 | -4.25% | 2,545,700 |
| Aug 8, 2025 | 14.12 | 14.87 | 14.00 | 14.59 | 14.59 | 2.03% | 2,811,900 |