Vishay Intertechnology, Inc. Common Stock (VSH)

Last Price34.27

Change+1.72 (5.28%)

NYSE · Last Trade: Oct 1st, 7:02 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	33.04	34.42	32.34	34.27	4,530,331	34.27
9/30/2026	32.75	33.21	32.26	32.55	4,667,916	32.55
9/29/2026	32.96	33.13	32.23	32.46	2,327,963	32.46
9/28/2026	31.67	32.55	31.34	32.23	2,898,178	32.23
9/25/2026	32.22	33.20	32.20	32.55	2,374,309	32.55
9/24/2026	31.52	32.55	31.10	31.80	2,692,443	31.80
9/23/2026	32.56	32.79	31.80	32.60	2,421,409	32.60
9/22/2026	32.14	33.55	32.06	33.14	2,795,557	33.14
9/21/2026	33.54	33.54	32.24	32.62	2,021,385	32.62
9/18/2026	32.34	32.77	31.75	32.51	4,341,718	32.51
9/17/2026	32.20	32.96	31.76	31.85	3,151,980	31.85
9/16/2026	32.18	32.37	30.74	31.32	2,955,884	31.32
9/15/2026	31.45	32.60	30.97	31.43	3,236,359	31.43
9/14/2026	31.17	32.26	30.19	30.80	2,993,564	30.80
9/11/2026	31.93	34.04	31.42	33.21	3,558,577	33.21
9/10/2026	30.79	31.60	30.50	31.29	2,228,386	31.29
9/09/2026	31.42	32.34	31.41	31.69	2,949,394	31.59
9/08/2026	32.09	32.66	31.38	31.47	2,799,584	31.37
9/04/2026	31.00	32.06	30.74	31.80	4,080,078	31.70
9/03/2026	30.81	31.00	30.07	30.45	6,458,961	30.35
9/02/2026	29.94	31.08	29.66	30.61	3,182,653	30.51
9/01/2026	29.55	30.06	29.29	29.63	6,388,772	29.54
8/31/2026	30.87	31.28	29.96	30.43	6,300,247	30.33
8/28/2026	31.49	31.87	30.40	30.56	3,933,718	30.46
8/27/2026	31.46	31.95	31.05	31.74	4,417,830	31.64
8/26/2026	31.43	31.52	30.31	30.66	6,378,167	30.56
8/25/2026	31.51	31.62	30.64	31.31	2,415,754	31.21
8/24/2026	30.93	30.95	29.87	30.43	2,496,407	30.33
8/21/2026	31.94	32.05	30.67	31.63	2,242,218	31.53
8/20/2026	31.80	32.25	31.10	31.83	3,162,520	31.73
8/19/2026	34.21	34.21	31.40	31.96	3,226,110	31.86
8/18/2026	33.92	34.16	31.86	33.52	3,210,861	33.41
8/17/2026	36.23	36.58	35.22	35.58	3,222,238	35.47
8/14/2026	33.50	35.36	33.31	35.08	2,933,253	34.97
8/13/2026	33.55	34.66	33.10	33.32	3,619,732	33.21
8/12/2026	35.23	35.98	33.46	33.55	3,094,336	33.44
8/11/2026	33.79	34.20	33.03	33.29	1,828,641	33.19
8/10/2026	35.94	36.25	33.10	33.14	3,069,878	33.04
8/07/2026	33.11	35.52	32.64	35.41	4,707,345	35.30
8/06/2026	32.01	34.69	31.73	32.78	7,192,947	32.68
8/05/2026	37.12	37.12	33.11	33.18	11,396,393	33.08
8/04/2026	37.75	39.41	37.28	38.85	9,291,504	38.73
8/03/2026	32.99	35.86	32.75	35.40	3,498,334	35.29
7/31/2026	35.81	36.84	33.81	34.22	4,533,082	34.11
7/30/2026	32.00	34.50	31.39	33.79	5,678,132	33.68
7/29/2026	32.49	33.22	29.68	29.96	6,512,047	29.87
7/28/2026	35.42	35.45	32.41	32.72	6,572,650	32.62
7/27/2026	38.73	38.73	34.91	37.18	4,352,216	37.06
7/24/2026	39.91	40.80	37.69	38.21	3,622,712	38.09
7/23/2026	38.80	41.99	38.80	40.80	5,061,641	40.67
7/22/2026	38.30	40.93	38.17	39.89	4,251,318	39.76
7/21/2026	39.15	40.00	38.53	39.78	4,565,857	39.65
7/20/2026	37.50	38.38	36.61	37.37	4,918,703	37.25
7/17/2026	35.10	38.62	33.36	37.81	6,685,783	37.69
7/16/2026	39.10	39.23	35.96	36.44	8,069,000	36.33
7/15/2026	42.06	42.28	38.68	40.45	5,612,563	40.32
7/14/2026	44.21	44.21	40.68	41.74	5,089,054	41.61
7/13/2026	42.00	43.20	41.27	41.94	4,856,367	41.81
7/10/2026	42.96	44.83	42.81	44.67	2,899,297	44.53
7/09/2026	44.01	46.37	43.80	44.04	5,264,394	43.90
7/08/2026	41.97	42.49	40.40	42.19	7,551,769	42.06
7/07/2026	43.75	44.92	40.39	42.19	10,314,869	42.06
7/06/2026	47.88	50.39	45.59	46.17	7,710,258	46.02
7/02/2026	50.51	50.87	44.74	45.92	10,206,975	45.78