Vishay Intertechnology, Inc.VSHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.81 | $20.64 | $19.75 | $20.59 | 847,286 |
| 1/30/2026 | $19.83 | $20.31 | $19.73 | $20.15 | 3.42M |
| 1/29/2026 | $19.30 | $20.29 | $19.09 | $20.17 | 6.21M |
| 1/28/2026 | $18.74 | $19.29 | $18.68 | $19.27 | 4.02M |
| 1/27/2026 | $18.21 | $18.54 | $17.92 | $18.48 | 2.15M |
| 1/26/2026 | $18.38 | $18.38 | $17.91 | $18.03 | 1.68M |
| 1/23/2026 | $19.00 | $19.09 | $18.27 | $18.45 | 2.51M |
| 1/22/2026 | $19.61 | $19.65 | $18.81 | $19.08 | 3.10M |
| 1/21/2026 | $18.20 | $19.27 | $17.98 | $19.05 | 3.36M |
| 1/20/2026 | $17.81 | $18.22 | $17.75 | $17.86 | 2.07M |
| 1/16/2026 | $17.99 | $18.44 | $17.96 | $18.29 | 2.16M |
| 1/15/2026 | $17.52 | $18.23 | $17.43 | $17.87 | 3.89M |
| 1/14/2026 | $16.00 | $17.07 | $15.95 | $17.05 | 2.64M |
| 1/13/2026 | $16.35 | $16.43 | $15.95 | $16.00 | 993,032 |
| 1/12/2026 | $16.04 | $16.25 | $15.85 | $16.08 | 916,900 |
| 1/9/2026 | $16.22 | $16.25 | $15.92 | $16.19 | 1.02M |
| 1/8/2026 | $15.99 | $16.25 | $15.81 | $16.08 | 1.08M |
| 1/7/2026 | $16.41 | $16.43 | $15.99 | $16.20 | 2.22M |
| 1/6/2026 | $15.51 | $16.56 | $15.46 | $16.56 | 1.65M |
| 1/5/2026 | $15.58 | $16.02 | $15.39 | $15.42 | 998,600 |
| 1/2/2026 | $14.83 | $15.39 | $14.68 | $15.29 | 1.41M |
| 12/31/2025 | $14.84 | $14.92 | $14.49 | $14.49 | 1.05M |
| 12/30/2025 | $14.95 | $15.01 | $14.77 | $14.78 | 650,100 |
| 12/29/2025 | $14.92 | $15.04 | $14.64 | $14.90 | 707,905 |
| 12/26/2025 | $15.12 | $15.12 | $14.89 | $15.01 | 688,079 |
| 12/24/2025 | $15.00 | $15.09 | $14.90 | $15.02 | 326,602 |
| 12/23/2025 | $14.83 | $15.04 | $14.75 | $14.96 | 1.07M |
| 12/22/2025 | $15.10 | $15.28 | $14.89 | $14.93 | 746,004 |
| 12/19/2025 | $14.77 | $15.02 | $14.77 | $14.87 | 2.90M |
| 12/18/2025 | $14.83 | $14.94 | $14.42 | $14.82 | 1.29M |
| 12/17/2025 | $14.91 | $15.12 | $14.52 | $14.57 | 1.30M |
| 12/16/2025 | $15.12 | $15.24 | $14.75 | $14.88 | 1.46M |
| 12/15/2025 | $15.45 | $15.45 | $14.94 | $15.15 | 1.36M |
| 12/12/2025 | $16.00 | $16.00 | $15.19 | $15.33 | 1.31M |
| 12/11/2025 | $15.76 | $15.99 | $15.67 | $15.84 | 1.54M |
| 12/10/2025 | $15.33 | $15.99 | $15.28 | $15.80 | 2.47M |
| 12/9/2025 | $15.04 | $15.55 | $15.04 | $15.35 | 1.08M |
| 12/8/2025 | $15.34 | $15.40 | $15.12 | $15.28 | 1.00M |
| 12/5/2025 | $15.21 | $15.38 | $14.98 | $15.20 | 1.26M |
| 12/4/2025 | $14.81 | $15.41 | $14.57 | $15.15 | 1.62M |
| 12/3/2025 | $14.04 | $15.11 | $13.86 | $14.95 | 2.19M |
| 12/2/2025 | $13.95 | $14.19 | $13.77 | $14.05 | 2.37M |
| 12/1/2025 | $13.42 | $13.78 | $13.35 | $13.75 | 1.78M |
| 11/28/2025 | $13.52 | $13.68 | $13.45 | $13.67 | 799,910 |
| 11/26/2025 | $13.36 | $13.83 | $13.31 | $13.48 | 3.08M |
| 11/25/2025 | $12.85 | $13.43 | $12.78 | $13.30 | 1.43M |
| 11/24/2025 | $12.63 | $12.89 | $12.49 | $12.85 | 2.13M |
| 11/21/2025 | $11.86 | $12.53 | $11.77 | $12.51 | 1.73M |
| 11/20/2025 | $12.63 | $12.79 | $11.79 | $11.82 | 1.58M |
| 11/19/2025 | $12.38 | $12.68 | $12.24 | $12.30 | 1.41M |
| 11/18/2025 | $12.56 | $12.75 | $12.37 | $12.42 | 1.41M |
| 11/17/2025 | $13.15 | $13.35 | $12.61 | $12.65 | 2.15M |
| 11/14/2025 | $13.27 | $13.61 | $13.14 | $13.24 | 2.29M |
| 11/13/2025 | $14.08 | $14.21 | $13.43 | $13.62 | 2.55M |
| 11/12/2025 | $14.35 | $14.54 | $14.15 | $14.19 | 1.45M |
| 11/11/2025 | $14.58 | $14.74 | $14.16 | $14.23 | 1.78M |
| 11/10/2025 | $14.65 | $14.83 | $14.18 | $14.68 | 1.88M |
| 11/7/2025 | $14.23 | $14.45 | $13.91 | $14.37 | 3.04M |
| 11/6/2025 | $14.97 | $15.30 | $14.35 | $14.58 | 2.76M |
| 11/5/2025 | $16.15 | $16.61 | $14.70 | $15.32 | 4.54M |
| 11/4/2025 | $16.23 | $16.49 | $16.07 | $16.10 | 1.70M |