VSH - VISHAY INTERTECHNOLOGY INC
25.92
-0.330 -1.273%
Share volume: 4,103,916
Last Updated: 04-17-2026
Electronic Equipment/Electronic Components & Accessories:
0.52%
PREVIOUS CLOSE
CHG
CHG%
$26.25
-0.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $27.00 | $27.00 | $27.00 | $27.00 | $25.43 | $25.43 | $25.92 | $25.92 | 4,103,916 | $4,093,010.00 |
| 04-16-2026 | $23.75 | $23.75 | $26.38 | $26.38 | $23.70 | $23.70 | $26.25 | $26.25 | 6,837,470 | $6,837,470.00 |
| 04-15-2026 | $22.99 | $22.99 | $23.86 | $23.86 | $22.70 | $22.70 | $23.76 | $23.76 | 2,063,444 | $2,063,444.00 |
| 04-14-2026 | $23.36 | $23.36 | $23.67 | $23.67 | $22.99 | $22.99 | $23.13 | $23.13 | 1,781,921 | $1,781,921.00 |
| 04-13-2026 | $22.34 | $22.34 | $23.18 | $23.18 | $22.01 | $22.01 | $22.84 | $22.84 | 3,132,039 | $3,132,039.00 |
| 04-10-2026 | $21.99 | $21.99 | $22.57 | $22.57 | $21.76 | $21.76 | $22.47 | $22.47 | 2,246,445 | $2,246,445.00 |
| 04-09-2026 | $20.50 | $20.50 | $21.56 | $21.56 | $20.50 | $20.50 | $21.33 | $21.33 | 2,560,719 | $2,560,719.00 |
| 04-08-2026 | $20.24 | $20.24 | $20.55 | $20.55 | $19.01 | $19.01 | $20.49 | $20.49 | 2,239,443 | $2,239,443.00 |
| 04-07-2026 | $18.67 | $18.67 | $19.06 | $19.06 | $18.52 | $18.52 | $18.98 | $18.98 | 1,514,050 | $1,514,050.00 |
| 04-06-2026 | $18.59 | $18.59 | $19.98 | $19.98 | $18.53 | $18.53 | $18.76 | $18.76 | 1,906,428 | $1,906,428.00 |