Vishay Intertechnology Inc (VSH) Historical Stock Data
17.16 ↑0.47 (2.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSH is up 0.12% a day on average. There have been 16 days where Vishay Intertechnology Inc closed green and 14 days where VSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 16.78 | 17.16 | ↑$0.38 (2.26%) | 16.66 | 17.21 | 1.72M |
| 2025-01-02 | 17.10 | 16.69 | ↓$0.41 (-2.40%) | 16.52 | 17.32 | 0.98M |
| 2024-12-31 | 17.08 | 16.94 | ↓$0.14 (-0.82%) | 16.87 | 17.27 | 1.12M |
| 2024-12-30 | 17.25 | 16.84 | ↓$0.41 (-2.38%) | 16.75 | 17.30 | 1.07M |
| 2024-12-27 | 17.65 | 17.48 | ↓$0.17 (-0.96%) | 17.28 | 17.80 | 1.21M |
| 2024-12-26 | 17.44 | 17.77 | ↑$0.33 (1.89%) | 17.34 | 17.87 | 1.25M |
| 2024-12-24 | 17.21 | 17.54 | ↑$0.33 (1.92%) | 17.03 | 17.54 | 502.71K |
| 2024-12-23 | 17.06 | 17.23 | ↑$0.17 (1.00%) | 16.82 | 17.32 | 1.79M |
| 2024-12-20 | 16.90 | 17.18 | ↑$0.28 (1.66%) | 16.81 | 17.44 | 22.75M |
| 2024-12-19 | 17.56 | 17.01 | ↓$0.55 (-3.13%) | 16.88 | 17.75 | 2.67M |
| 2024-12-18 | 17.71 | 17.38 | ↓$0.33 (-1.86%) | 17.18 | 18.24 | 2.69M |
| 2024-12-17 | 17.74 | 17.51 | ↓$0.23 (-1.30%) | 17.38 | 18.09 | 1.22M |
| 2024-12-16 | 17.64 | 17.74 | ↑$0.10 (0.57%) | 17.64 | 18.65 | 2.72M |
| 2024-12-13 | 17.60 | 17.81 | ↑$0.21 (1.19%) | 17.21 | 18.02 | 2.01M |
| 2024-12-12 | 17.84 | 17.60 | ↓$0.24 (-1.35%) | 17.19 | 17.94 | 2.16M |
| 2024-12-11 | 18.00 | 18.03 | ↑$0.03 (0.17%) | 17.90 | 18.65 | 2.04M |
| 2024-12-10 | 18.09 | 17.86 | ↓$0.23 (-1.27%) | 17.77 | 18.28 | 1.72M |
| 2024-12-09 | 18.50 | 18.15 | ↓$0.35 (-1.89%) | 18.12 | 18.85 | 2.51M |
| 2024-12-06 | 18.34 | 18.18 | ↓$0.16 (-0.87%) | 17.87 | 18.40 | 1.98M |
| 2024-12-05 | 19.04 | 18.26 | ↓$0.78 (-4.10%) | 18.17 | 19.30 | 1.62M |
| 2024-12-04 | 18.75 | 18.90 | ↑$0.15 (0.80%) | 18.67 | 19.52 | 2.33M |
| 2024-12-03 | 19.35 | 18.49 | ↓$0.86 (-4.44%) | 18.45 | 19.57 | 2.44M |
| 2024-12-02 | 19.09 | 19.41 | ↑$0.32 (1.68%) | 18.97 | 19.63 | 3.09M |
| 2024-11-29 | 19.24 | 19.10 | ↓$0.14 (-0.73%) | 18.91 | 19.69 | 1.98M |
| 2024-11-27 | 18.76 | 18.96 | ↑$0.20 (1.07%) | 18.43 | 20.15 | 7.17M |
| 2024-11-26 | 17.07 | 18.19 | ↑$1.12 (6.56%) | 16.91 | 18.61 | 7.97M |
| 2024-11-25 | 16.25 | 17.13 | ↑$0.88 (5.42%) | 16.25 | 17.25 | 3.27M |
| 2024-11-22 | 15.50 | 15.98 | ↑$0.48 (3.10%) | 15.47 | 15.99 | 1.60M |
| 2024-11-21 | 15.23 | 15.50 | ↑$0.27 (1.77%) | 15.13 | 15.60 | 1.55M |
| 2024-11-20 | 15.14 | 15.17 | ↑$0.03 (0.20%) | 15.00 | 15.38 | 1.37M |
Create an account or log in to view more rows.
$VSH PT?
$VSH Shorts are calling in all the favors
$VSH in it to win it
$VSH oh my!
$VSH wow. The volume is so low today. Unreal
$VSH holdddd it tight yall
$VSH you wanna be a successful trader close your trades green
$VSH we like the stock
$VSH we back boys
$VSH coming now