Vishay Intertechnology Inc (VSH) Historical Stock Data

16.18 ↓0.45 (-2.71%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VSH is up 0.08% a day on average. There have been 15 days where Vishay Intertechnology Inc closed green and 15 days where VSH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	16.50	16.18	↓$0.32 (-1.94%)	16.03	16.65	1.62M
2025-03-27	16.69	16.63	↓$0.06 (-0.36%)	16.46	16.83	1.17M
2025-03-26	16.85	16.80	↓$0.05 (-0.30%)	16.49	17.11	1.89M
2025-03-25	17.19	16.96	↓$0.23 (-1.34%)	16.95	17.38	1.37M
2025-03-24	17.11	17.33	↑$0.22 (1.29%)	17.04	17.42	1.36M
2025-03-21	16.93	16.86	↓$0.07 (-0.41%)	16.75	17.13	12.19M
2025-03-20	17.17	17.21	↑$0.04 (0.23%)	17.00	17.38	1.94M
2025-03-19	16.89	17.33	↑$0.44 (2.61%)	16.89	17.46	1.33M
2025-03-18	17.01	17.04	↑$0.03 (0.18%)	16.80	17.14	1.70M
2025-03-17	16.50	17.10	↑$0.60 (3.64%)	16.41	17.15	2.82M
2025-03-14	16.84	16.87	↑$0.03 (0.18%)	16.67	17.04	2.02M
2025-03-13	16.60	16.68	↑$0.08 (0.48%)	16.53	17.14	1.16M
2025-03-12	17.00	16.63	↓$0.37 (-2.18%)	16.52	17.18	1.76M
2025-03-11	17.73	17.04	↓$0.69 (-3.89%)	16.89	17.89	1.41M
2025-03-10	17.50	17.63	↑$0.13 (0.74%)	17.37	17.77	2.15M
2025-03-07	17.38	17.78	↑$0.40 (2.30%)	17.17	17.86	1.43M
2025-03-06	17.09	17.62	↑$0.53 (3.10%)	17.05	17.68	1.46M
2025-03-05	17.12	17.41	↑$0.29 (1.69%)	16.99	17.42	1.54M
2025-03-04	16.50	16.94	↑$0.44 (2.67%)	16.41	17.19	1.98M
2025-03-03	17.33	16.62	↓$0.71 (-4.10%)	16.47	17.40	2.01M
2025-02-28	16.67	17.14	↑$0.47 (2.82%)	16.54	17.20	2.44M
2025-02-27	17.66	16.78	↓$0.88 (-4.98%)	16.77	17.85	2.95M
2025-02-26	18.03	17.97	↓$0.06 (-0.33%)	17.69	18.18	1.90M
2025-02-25	18.30	18.00	↓$0.30 (-1.64%)	17.80	18.50	2.33M
2025-02-24	18.71	18.35	↓$0.36 (-1.92%)	18.32	18.86	2.59M
2025-02-21	19.27	18.63	↓$0.64 (-3.32%)	18.50	19.34	2.18M
2025-02-20	19.10	19.08	↓$0.02 (-0.10%)	18.93	19.78	1.83M
2025-02-19	18.56	19.10	↑$0.54 (2.91%)	18.44	19.33	2.58M
2025-02-18	18.61	18.60	↓$0.01 (-0.05%)	18.49	18.81	1.45M
2025-02-14	17.85	18.63	↑$0.78 (4.37%)	17.82	18.69	2.10M