Vishay Intertechnology In... (VSH)
16.21
-0.42 (-2.53%)
At close: Mar 28, 2025, 3:59 PM
16.18
-0.19%
After-hours: Mar 28, 2025, 04:06 PM EDT
Vishay Intertechnology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.50 | 16.65 | 16.03 | 16.18 | -0.45 | -2.71% | 1,617,050 |
| Mar 27, 2025 | 16.69 | 16.83 | 16.45 | 16.63 | -0.17 | -1.01% | 1,167,700 |
| Mar 26, 2025 | 16.85 | 17.11 | 16.49 | 16.80 | -0.16 | -0.94% | 1,886,150 |
| Mar 25, 2025 | 17.19 | 17.38 | 16.95 | 16.96 | -0.37 | -2.14% | 1,369,699 |
| Mar 24, 2025 | 17.11 | 17.43 | 17.04 | 17.33 | 0.47 | 2.79% | 1,355,200 |
| Mar 21, 2025 | 16.93 | 17.13 | 16.74 | 16.86 | -0.35 | -2.03% | 12,185,907 |
| Mar 20, 2025 | 17.17 | 17.40 | 17.00 | 17.21 | -0.12 | -0.69% | 1,935,400 |
| Mar 19, 2025 | 16.89 | 17.46 | 16.89 | 17.33 | 0.29 | 1.70% | 1,335,037 |
| Mar 18, 2025 | 17.01 | 17.14 | 16.80 | 17.04 | -0.06 | -0.35% | 1,703,600 |
| Mar 17, 2025 | 16.50 | 17.15 | 16.41 | 17.10 | 0.23 | 1.36% | 2,817,507 |
| Mar 14, 2025 | 16.84 | 17.04 | 16.67 | 16.87 | 0.19 | 1.14% | 2,018,697 |
| Mar 13, 2025 | 16.60 | 17.14 | 16.53 | 16.68 | 0.05 | 0.30% | 1,164,200 |
| Mar 12, 2025 | 17.00 | 17.18 | 16.52 | 16.63 | -0.41 | -2.41% | 1,756,841 |
| Mar 11, 2025 | 17.73 | 17.89 | 16.89 | 17.04 | -0.59 | -3.35% | 1,409,800 |
| Mar 10, 2025 | 17.50 | 17.77 | 17.36 | 17.63 | -0.15 | -0.84% | 2,151,600 |
| Mar 7, 2025 | 17.38 | 17.86 | 17.17 | 17.78 | 0.16 | 0.91% | 1,431,538 |
| Mar 6, 2025 | 17.09 | 17.68 | 17.05 | 17.62 | 0.21 | 1.21% | 1,460,091 |
| Mar 5, 2025 | 17.12 | 17.42 | 16.99 | 17.41 | 0.47 | 2.77% | 1,541,144 |
| Mar 4, 2025 | 16.50 | 17.20 | 16.39 | 16.94 | 0.32 | 1.93% | 2,004,400 |
| Mar 3, 2025 | 17.33 | 17.40 | 16.47 | 16.62 | -0.52 | -3.03% | 2,009,319 |
| Feb 28, 2025 | 16.67 | 17.20 | 16.54 | 17.14 | 0.36 | 2.15% | 2,441,338 |
| Feb 27, 2025 | 17.66 | 17.85 | 16.77 | 16.78 | -1.19 | -6.62% | 2,952,946 |
| Feb 26, 2025 | 18.03 | 18.18 | 17.69 | 17.97 | -0.03 | -0.17% | 1,904,725 |
| Feb 25, 2025 | 18.30 | 18.50 | 17.79 | 18.00 | -0.35 | -1.91% | 2,334,200 |
| Feb 24, 2025 | 18.71 | 18.86 | 18.31 | 18.35 | -0.28 | -1.50% | 2,587,706 |
| Feb 21, 2025 | 19.27 | 19.52 | 18.50 | 18.63 | -0.45 | -2.36% | 2,184,700 |
| Feb 20, 2025 | 19.10 | 19.81 | 18.93 | 19.08 | -0.02 | -0.10% | 1,829,500 |
| Feb 19, 2025 | 18.56 | 19.33 | 18.44 | 19.10 | 0.50 | 2.69% | 2,575,398 |
| Feb 18, 2025 | 18.61 | 18.81 | 18.48 | 18.60 | -0.03 | -0.16% | 1,451,828 |
| Feb 14, 2025 | 17.85 | 18.69 | 17.82 | 18.63 | 0.88 | 4.96% | 2,106,431 |
| Feb 13, 2025 | 17.37 | 17.79 | 17.29 | 17.75 | 0.48 | 2.78% | 1,370,400 |
| Feb 12, 2025 | 16.59 | 17.35 | 16.44 | 17.27 | 0.26 | 1.53% | 1,548,200 |
| Feb 11, 2025 | 16.75 | 17.34 | 16.75 | 17.01 | 0.08 | 0.47% | 1,419,100 |
| Feb 10, 2025 | 17.15 | 17.22 | 16.88 | 16.93 | -0.24 | -1.40% | 1,362,047 |
| Feb 7, 2025 | 17.64 | 17.77 | 17.01 | 17.17 | -0.41 | -2.33% | 2,280,109 |
| Feb 6, 2025 | 18.32 | 18.36 | 17.35 | 17.58 | -0.70 | -3.83% | 2,721,235 |
| Feb 5, 2025 | 16.42 | 18.35 | 15.88 | 18.28 | 1.64 | 9.86% | 4,675,612 |
| Feb 4, 2025 | 16.22 | 16.69 | 16.22 | 16.64 | 0.38 | 2.34% | 1,756,222 |
| Feb 3, 2025 | 16.35 | 16.66 | 16.09 | 16.26 | -0.67 | -3.96% | 1,743,121 |
| Jan 31, 2025 | 16.55 | 17.07 | 16.38 | 16.93 | 0.28 | 1.68% | 2,248,400 |
| Jan 30, 2025 | 16.61 | 16.77 | 16.52 | 16.65 | 0.23 | 1.40% | 1,568,409 |
| Jan 29, 2025 | 16.28 | 16.52 | 16.10 | 16.42 | 0.17 | 1.05% | 1,402,611 |
| Jan 28, 2025 | 16.36 | 16.48 | 16.04 | 16.25 | -0.04 | -0.25% | 1,319,610 |
| Jan 27, 2025 | 16.67 | 16.91 | 16.28 | 16.29 | -0.57 | -3.38% | 1,955,600 |
| Jan 24, 2025 | 17.08 | 17.20 | 16.74 | 16.86 | -0.29 | -1.69% | 1,878,035 |
| Jan 23, 2025 | 16.91 | 17.29 | 16.76 | 17.15 | -0.05 | -0.29% | 1,494,773 |
| Jan 22, 2025 | 17.36 | 17.63 | 17.06 | 17.20 | -0.10 | -0.58% | 1,319,000 |
| Jan 21, 2025 | 16.62 | 17.45 | 16.61 | 17.30 | 0.80 | 4.85% | 1,982,303 |
| Jan 17, 2025 | 16.74 | 16.84 | 16.35 | 16.50 | -0.01 | -0.06% | 1,282,706 |
| Jan 16, 2025 | 16.62 | 16.90 | 16.38 | 16.51 | 0.05 | 0.30% | 1,233,618 |