Vishay Intertechnology In... (VSH)
16.48
0.40 (2.49%)
At close: Jan 15, 2025, 11:07 AM
VSH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 16.49 | 16.68 | 15.87 | 16.08 | -0.18 | -1.11% | 1,779,270 |
| Jan 13, 2025 | 16.15 | 16.41 | 16.00 | 16.26 | -0.10 | -0.61% | 1,369,600 |
| Jan 10, 2025 | 16.27 | 16.42 | 15.91 | 16.36 | -0.28 | -1.68% | 1,468,943 |
| Jan 8, 2025 | 16.96 | 16.96 | 16.45 | 16.64 | -0.56 | -3.26% | 1,036,900 |
| Jan 7, 2025 | 17.40 | 17.60 | 17.16 | 17.20 | 0.01 | 0.06% | 1,202,931 |
| Jan 6, 2025 | 17.45 | 17.78 | 17.12 | 17.19 | 0.03 | 0.17% | 1,470,200 |
| Jan 3, 2025 | 16.78 | 17.21 | 16.66 | 17.16 | 0.47 | 2.82% | 1,720,000 |
| Jan 2, 2025 | 17.10 | 17.33 | 16.52 | 16.69 | -0.25 | -1.48% | 980,000 |
| Dec 31, 2024 | 17.08 | 17.27 | 16.86 | 16.94 | 0.10 | 0.59% | 1,156,800 |
| Dec 30, 2024 | 17.25 | 17.30 | 16.75 | 16.84 | -0.64 | -3.66% | 1,104,645 |
| Dec 27, 2024 | 17.65 | 17.81 | 17.28 | 17.48 | -0.29 | -1.63% | 1,214,600 |
| Dec 26, 2024 | 17.44 | 17.87 | 17.34 | 17.77 | 0.23 | 1.31% | 1,249,700 |
| Dec 24, 2024 | 17.21 | 17.54 | 17.01 | 17.54 | 0.31 | 1.80% | 502,713 |
| Dec 23, 2024 | 17.06 | 17.32 | 16.82 | 17.23 | 0.05 | 0.29% | 2,015,836 |
| Dec 20, 2024 | 16.90 | 17.44 | 16.81 | 17.18 | 0.17 | 1.00% | 22,842,700 |
| Dec 19, 2024 | 17.56 | 17.75 | 16.88 | 17.01 | -0.37 | -2.13% | 2,713,000 |
| Dec 18, 2024 | 17.71 | 18.24 | 17.18 | 17.38 | -0.13 | -0.74% | 2,759,482 |
| Dec 17, 2024 | 17.74 | 18.09 | 17.38 | 17.51 | -0.23 | -1.30% | 1,263,617 |
| Dec 16, 2024 | 17.64 | 18.65 | 17.64 | 17.74 | -0.07 | -0.39% | 2,723,536 |
| Dec 13, 2024 | 17.60 | 18.02 | 17.21 | 17.81 | 0.21 | 1.19% | 2,005,513 |
| Dec 12, 2024 | 17.84 | 17.97 | 17.18 | 17.60 | -0.43 | -2.38% | 2,161,133 |
| Dec 11, 2024 | 18.00 | 18.65 | 17.90 | 18.03 | 0.17 | 0.95% | 2,035,600 |
| Dec 10, 2024 | 18.09 | 18.28 | 17.77 | 17.86 | -0.29 | -1.60% | 1,720,134 |
| Dec 9, 2024 | 18.50 | 18.85 | 18.12 | 18.15 | -0.03 | -0.17% | 2,505,475 |
| Dec 6, 2024 | 18.34 | 18.40 | 17.87 | 18.18 | -0.08 | -0.44% | 1,982,800 |
| Dec 5, 2024 | 19.04 | 19.30 | 18.17 | 18.26 | -0.64 | -3.39% | 1,618,242 |
| Dec 4, 2024 | 18.75 | 19.52 | 18.67 | 18.90 | 0.41 | 2.22% | 2,334,003 |
| Dec 3, 2024 | 19.35 | 19.57 | 18.45 | 18.49 | -0.92 | -4.74% | 2,438,406 |
| Dec 2, 2024 | 19.09 | 19.63 | 18.96 | 19.41 | 0.31 | 1.62% | 3,090,422 |
| Nov 29, 2024 | 19.24 | 19.69 | 18.91 | 19.10 | 0.14 | 0.74% | 1,982,445 |
| Nov 27, 2024 | 18.76 | 20.15 | 18.43 | 18.96 | 0.77 | 4.23% | 7,172,800 |
| Nov 26, 2024 | 17.07 | 18.61 | 16.90 | 18.19 | 1.06 | 6.19% | 7,992,016 |
| Nov 25, 2024 | 16.25 | 17.25 | 16.25 | 17.13 | 1.15 | 7.20% | 3,269,068 |
| Nov 22, 2024 | 15.50 | 15.99 | 15.47 | 15.98 | 0.48 | 3.10% | 1,597,849 |
| Nov 21, 2024 | 15.23 | 15.60 | 15.13 | 15.50 | 0.33 | 2.18% | 1,551,200 |
| Nov 20, 2024 | 15.14 | 15.39 | 15.00 | 15.17 | -0.06 | -0.39% | 1,371,339 |
| Nov 19, 2024 | 15.04 | 15.25 | 14.95 | 15.23 | 0.01 | 0.07% | 1,783,200 |
| Nov 18, 2024 | 15.35 | 15.40 | 15.11 | 15.22 | -0.14 | -0.91% | 2,159,600 |
| Nov 15, 2024 | 16.04 | 16.08 | 15.31 | 15.36 | -0.68 | -4.24% | 2,045,953 |
| Nov 14, 2024 | 16.33 | 16.50 | 15.98 | 16.04 | -0.29 | -1.78% | 1,606,901 |
| Nov 13, 2024 | 16.77 | 16.82 | 16.30 | 16.33 | -0.34 | -2.04% | 1,396,038 |
| Nov 12, 2024 | 17.18 | 17.27 | 16.65 | 16.67 | -0.69 | -3.97% | 1,818,543 |
| Nov 11, 2024 | 18.00 | 18.02 | 17.29 | 17.36 | -0.53 | -2.96% | 1,196,281 |
| Nov 8, 2024 | 17.64 | 17.94 | 17.47 | 17.89 | 0.00 | 0.00% | 1,221,991 |
| Nov 7, 2024 | 18.20 | 18.54 | 17.87 | 17.89 | -0.30 | -1.65% | 1,217,840 |
| Nov 6, 2024 | 17.86 | 18.50 | 17.66 | 18.19 | 1.15 | 6.75% | 2,447,932 |
| Nov 5, 2024 | 16.86 | 17.12 | 16.77 | 17.04 | 0.02 | 0.12% | 1,514,574 |
| Nov 4, 2024 | 16.91 | 17.13 | 16.65 | 17.02 | 0.07 | 0.41% | 1,315,200 |
| Nov 1, 2024 | 17.05 | 17.30 | 16.88 | 16.95 | -0.01 | -0.06% | 1,687,933 |
| Oct 31, 2024 | 17.41 | 17.41 | 16.94 | 16.96 | -0.50 | -2.86% | 1,833,724 |