Vishay Intertechnology, Inc. Common Stock (VSH)

53.78
-2.50 (-4.44%)
NYSE· Last Trade: Jul 1st, 3:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vishay Intertechnology, Inc. Common Stock (VSH)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202651.4254.2650.8053.7819,726,39953.78
6/29/202654.9356.4449.7356.286,960,73556.28
6/26/202657.4657.5454.5856.357,081,00656.35
6/25/202658.3862.6354.7959.916,278,14859.91
6/24/202658.5158.5153.5155.596,356,68155.59
6/23/202659.3460.7057.6858.967,595,50558.96
6/22/202668.4669.4062.5564.278,345,46864.27
6/18/202664.2269.4763.1464.9011,383,93564.90
6/17/202662.8564.8860.1660.337,739,28960.23
6/16/202663.3765.0159.8560.414,663,26060.31
6/15/202662.7064.7560.5963.727,040,11763.61
6/12/202656.8460.3054.5059.387,759,43559.28
6/11/202656.0059.9355.4558.607,304,72358.50
6/10/202657.1561.3953.6654.659,448,63254.56
6/09/202661.9766.6554.1558.5818,827,54158.48
6/08/202659.6059.7754.5657.228,556,32757.13
6/05/202660.0661.9555.6957.2010,644,65257.11
6/04/202659.5066.2457.0063.6711,267,73763.56
6/03/202661.9366.0760.9963.9712,074,36563.86
6/02/202657.9964.5057.8162.4911,416,54562.39
6/01/202650.5057.5450.3055.9910,192,69155.90
5/29/202652.6455.2450.8452.058,517,88951.96
5/28/202650.3753.6048.0352.247,932,33252.15
5/27/202650.5050.5347.2748.905,779,41648.82
5/26/202649.7650.7448.4850.379,839,45250.29
5/22/202643.8847.9443.2147.259,104,12547.17
5/21/202640.5942.7940.3242.176,116,55042.10
5/20/202637.8540.1937.4140.165,784,47840.09
5/19/202635.9537.3534.5637.045,777,89436.98
5/18/202637.9138.4636.4336.955,104,11836.89
5/15/202636.6337.6835.7437.235,156,41037.17
5/14/202638.4838.6736.4537.995,715,83137.93
5/13/202636.3940.0735.3038.5011,920,51138.44
5/12/202634.2034.6532.4033.639,366,13933.57
5/11/202634.4235.3434.3934.834,477,35434.77
5/08/202633.4834.8533.2034.264,577,34934.20
5/07/202633.5733.8632.2832.594,592,24432.54
5/06/202632.9534.2332.4433.565,526,26033.50
5/05/202631.1032.5930.8632.095,375,71132.04
5/04/202630.0031.1029.6930.575,450,21130.52
5/01/202628.5729.6728.3829.582,663,30829.53
4/30/202628.0229.0227.6628.972,391,79928.92
4/29/202627.1527.8426.7027.802,645,11427.75
4/28/202626.5027.2526.2526.742,772,18026.70
4/27/202628.2028.2526.9827.772,731,67427.72
4/24/202628.1428.4827.3828.192,446,93828.14
4/23/202627.4128.4727.1527.334,076,59727.28
4/22/202627.3827.5326.5026.943,110,67926.90
4/21/202626.5627.2126.1626.913,862,15626.87
4/20/202626.3426.6826.0626.332,405,67026.29
4/17/202627.0027.0025.4325.924,103,92925.88
4/16/202623.7526.3823.7026.256,835,41326.21
4/15/202622.9923.8622.7023.762,063,14223.72
4/14/202623.3623.6722.9923.131,781,03223.09
4/13/202622.3423.1822.2022.843,131,60222.80
4/10/202621.9922.5721.7522.472,246,44522.43
4/09/202620.5021.5520.5021.332,554,93721.29
4/08/202620.2420.5519.0120.492,239,44420.46
4/07/202618.6719.0618.5218.981,513,96718.95
4/06/202618.5919.9818.5318.761,906,42818.73
4/02/202617.8418.7317.7918.581,371,56218.55
4/01/202618.3018.8918.3018.411,667,42518.38