Vishay Intertechnology Inc. (VSH) Historical Stock Price Data | Complete Trading History - Stocknear

Vishay Intertechnology In...

NYSE: VSH · Real-Time Price · USD
15.03
0.13 (0.87%)
At close: Sep 26, 2025, 3:59 PM
15.03
0.00%
After-hours: Sep 26, 2025, 06:27 PM EDT

VSH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 14.88 15.12 14.67 15.03 15.03 0.87% 1,093,571
Sep 25, 2025 14.89 14.91 14.68 14.90 14.90 -2.17% 1,090,000
Sep 24, 2025 15.21 15.39 14.98 15.23 15.23 0.13% 1,263,400
Sep 23, 2025 15.52 15.86 15.13 15.21 15.21 -0.98% 1,075,600
Sep 22, 2025 15.40 15.56 15.30 15.36 15.36 0.00% 1,258,700
Sep 19, 2025 15.75 15.77 15.14 15.36 15.36 -2.85% 4,661,000
Sep 18, 2025 15.56 15.95 15.52 15.81 15.81 4.15% 1,111,800
Sep 17, 2025 15.25 15.64 14.95 15.18 15.18 -0.13% 1,085,347
Sep 16, 2025 15.17 15.33 15.04 15.20 15.20 0.60% 825,400
Sep 15, 2025 15.22 15.34 15.02 15.11 15.11 -0.92% 990,100
Sep 12, 2025 15.33 15.53 15.17 15.25 15.25 -1.61% 1,249,300
Sep 11, 2025 15.40 15.53 15.26 15.50 15.50 1.37% 1,116,352
Sep 10, 2025 15.34 15.41 15.08 15.29 15.19 0.26% 981,996
Sep 9, 2025 15.21 15.35 15.08 15.25 15.15 -0.85% 1,046,900
Sep 8, 2025 15.66 15.66 15.16 15.38 15.28 -1.16% 1,088,948
Sep 5, 2025 15.50 15.78 15.37 15.56 15.46 1.57% 918,000
Sep 4, 2025 14.89 15.32 14.83 15.32 15.22 2.34% 930,437
Sep 3, 2025 14.86 15.04 14.71 14.97 14.87 0.81% 1,100,510
Sep 2, 2025 15.02 15.11 14.56 14.85 14.75 -3.95% 996,900
Aug 29, 2025 15.64 15.67 15.36 15.46 15.36 -1.47% 1,215,207