Skip to main content

Vishay Intertechnology, Inc. Common Stock (NY:VSH)

16.39 -0.49 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 16.63 16.70 16.23 16.39 1,267,775 -0.49(-2.90%)
Jul 30, 2025 17.38 17.45 16.67 16.88 1,628,359 -0.34(-1.97%)
Jul 29, 2025 17.36 17.55 17.03 17.22 1,452,191 +0.16(+0.94%)
Jul 28, 2025 17.14 17.34 17.00 17.06 2,588,163 +0.06(+0.35%)
Jul 25, 2025 17.06 17.09 16.81 17.00 1,534,123 +0.07(+0.41%)
Jul 24, 2025 17.41 17.41 16.87 16.93 1,201,914 -0.69(-3.92%)
Jul 23, 2025 17.50 17.66 17.24 17.62 2,685,948 +0.10(+0.57%)
Jul 22, 2025 17.41 17.57 17.20 17.52 1,143,665 +0.07(+0.40%)
Jul 21, 2025 17.40 17.73 17.39 17.45 1,064,440 +0.21(+1.22%)
Jul 18, 2025 17.36 17.45 17.02 17.24 940,754 -0.04(-0.23%)
Jul 17, 2025 17.02 17.33 16.97 17.28 1,760,474 +0.27(+1.59%)
Jul 16, 2025 17.00 17.09 16.65 17.01 950,826 +0.02(+0.12%)
Jul 15, 2025 17.78 17.87 16.98 16.99 1,621,129 -0.48(-2.75%)
Jul 14, 2025 17.63 17.75 17.25 17.47 1,382,992 -0.38(-2.13%)
Jul 11, 2025 17.71 18.00 17.57 17.85 1,000,891 -0.03(-0.17%)
Jul 10, 2025 17.73 18.20 17.57 17.88 1,450,544 +0.27(+1.53%)
Jul 09, 2025 17.43 17.62 17.14 17.61 1,278,408 +0.26(+1.50%)
Jul 08, 2025 16.93 17.57 16.80 17.35 1,589,131 +0.71(+4.27%)
Jul 07, 2025 16.93 17.19 16.56 16.64 1,028,104 -0.57(-3.31%)
Jul 03, 2025 17.05 17.28 17.04 17.21 890,330 +0.19(+1.12%)
Jul 02, 2025 16.25 17.07 16.17 17.02 1,696,045 +0.97(+6.04%)
Jul 01, 2025 15.70 16.44 15.64 16.05 1,370,657 +0.17(+1.07%)
Jun 30, 2025 15.97 16.12 15.77 15.88 1,256,820 -0.08(-0.50%)
Jun 27, 2025 15.72 16.00 15.56 15.96 3,917,163 +0.27(+1.72%)
Jun 26, 2025 15.73 15.91 15.62 15.69 1,294,113 +0.13(+0.84%)
Jun 25, 2025 15.59 15.75 15.29 15.56 1,515,518 +0.05(+0.32%)
Jun 24, 2025 15.71 15.84 15.45 15.51 2,080,217 +0.12(+0.78%)
Jun 23, 2025 15.07 15.48 14.97 15.39 1,470,529 +0.15(+0.98%)
Jun 20, 2025 15.60 15.60 15.10 15.24 2,946,606 -0.21(-1.36%)
Jun 18, 2025 15.12 15.67 15.12 15.45 1,406,446 +0.12(+0.78%)
Jun 17, 2025 15.50 15.73 15.29 15.33 1,113,660 -0.40(-2.54%)
Jun 16, 2025 15.40 15.79 15.35 15.73 1,443,721 +0.56(+3.69%)
Jun 13, 2025 15.50 15.70 15.10 15.17 1,360,457 -0.78(-4.89%)
Jun 12, 2025 15.78 16.06 15.66 15.95 1,502,721 +0.05(+0.31%)
Jun 11, 2025 16.14 16.22 15.55 15.90 1,713,726 -0.07(-0.44%)
Jun 10, 2025 15.80 16.24 15.57 15.97 1,305,771 +0.37(+2.37%)
Jun 09, 2025 15.36 15.77 15.18 15.60 1,441,376 +0.44(+2.90%)
Jun 06, 2025 15.16 15.29 15.04 15.16 811,264 +0.44(+2.99%)
Jun 05, 2025 14.82 15.04 14.65 14.72 717,361 -0.11(-0.74%)
Jun 04, 2025 14.93 15.11 14.78 14.83 1,542,998 +0.05(+0.34%)
Jun 03, 2025 13.95 14.80 13.81 14.78 1,606,693 +0.84(+6.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.