Vishay Intertechnology In... (VSH)
NYSE: VSH
· Real-Time Price · USD
15.32
-0.14 (-0.91%)
At close: Aug 14, 2025, 3:59 PM
15.32
0.00%
Pre-market: Aug 15, 2025, 08:46 AM EDT
VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.13 | 15.37 | 14.98 | 15.32 | 15.32 | -0.91% | 1,362,476 |
| 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 |
| Aug 7, 2025 | 14.22 | 14.56 | 14.07 | 14.30 | 14.30 | 3.92% | 3,054,123 |
| Aug 6, 2025 | 15.71 | 15.71 | 13.03 | 13.76 | 13.76 | -14.05% | 6,438,614 |
| Aug 5, 2025 | 16.29 | 16.34 | 15.81 | 16.01 | 16.01 | -1.05% | 3,090,600 |
| Aug 4, 2025 | 16.00 | 16.20 | 15.86 | 16.18 | 16.18 | 1.25% | 1,855,937 |
| Aug 1, 2025 | 15.96 | 16.16 | 15.65 | 15.98 | 15.98 | -2.50% | 1,701,900 |
| Jul 31, 2025 | 16.63 | 16.70 | 16.23 | 16.39 | 16.39 | -2.90% | 1,267,800 |
| Jul 30, 2025 | 17.38 | 17.45 | 16.67 | 16.88 | 16.88 | -1.97% | 1,628,400 |
| Jul 29, 2025 | 17.36 | 17.55 | 17.03 | 17.22 | 17.22 | 0.94% | 1,452,191 |
| Jul 28, 2025 | 17.14 | 17.34 | 17.00 | 17.06 | 17.06 | 0.35% | 2,588,200 |
| Jul 25, 2025 | 17.06 | 17.09 | 16.81 | 17.00 | 17.00 | 0.41% | 1,534,123 |
| Jul 24, 2025 | 17.41 | 17.41 | 16.87 | 16.93 | 16.93 | -3.92% | 1,201,914 |
| Jul 23, 2025 | 17.50 | 17.66 | 17.24 | 17.62 | 17.62 | 0.57% | 2,685,948 |
| Jul 22, 2025 | 17.41 | 17.57 | 17.20 | 17.52 | 17.52 | 0.40% | 1,147,640 |
| Jul 21, 2025 | 17.40 | 17.73 | 17.39 | 17.45 | 17.45 | 1.22% | 1,064,440 |
| Jul 18, 2025 | 17.36 | 17.45 | 17.02 | 17.24 | 17.24 | -0.23% | 940,800 |