VSH - VISHAY INTERTECHNOLOGY INC
17.95
-1.200 -6.685%
Share volume: 2,153,142
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$19.15
-1.20
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $18.38 | $18.38 | $18.45 | $18.45 | $17.62 | $17.62 | $17.95 | $17.95 | 2,153,142 | $2,153,142.00 |
| 03-02-2026 | $18.30 | $18.30 | $19.17 | $19.17 | $18.00 | $18.00 | $19.15 | $19.15 | 2,047,317 | $2,047,317.00 |
| 02-27-2026 | $18.97 | $18.97 | $19.10 | $19.10 | $18.52 | $18.52 | $18.72 | $18.72 | 2,583,712 | $2,583,712.00 |
| 02-26-2026 | $20.15 | $20.15 | $20.15 | $20.15 | $18.92 | $18.92 | $19.45 | $19.45 | 1,355,240 | $1,355,240.00 |
| 02-25-2026 | $19.90 | $19.90 | $20.41 | $20.41 | $19.77 | $19.77 | $20.11 | $20.11 | 1,891,101 | $1,891,101.00 |
| 02-24-2026 | $19.61 | $19.61 | $20.53 | $20.53 | $19.51 | $19.51 | $19.61 | $19.61 | 2,023,748 | $2,023,748.00 |
| 02-23-2026 | $19.50 | $19.50 | $19.76 | $19.76 | $19.02 | $19.02 | $19.32 | $19.32 | 1,349,510 | $1,349,510.00 |
| 02-20-2026 | $19.52 | $19.52 | $20.02 | $20.02 | $19.39 | $19.39 | $19.67 | $19.67 | 1,983,106 | $1,983,106.00 |
| 02-19-2026 | $19.18 | $19.18 | $19.74 | $19.74 | $18.54 | $18.54 | $19.71 | $19.71 | 2,192,573 | $2,192,573.00 |
| 02-18-2026 | $18.85 | $18.85 | $19.51 | $19.51 | $18.75 | $18.75 | $19.40 | $19.40 | 3,224,862 | $3,224,862.00 |