Vishay Intertechnology In... (VSH)
NYSE: VSH
· Real-Time Price · USD
16.15
0.33 (2.09%)
At close: Oct 03, 2025, 3:59 PM
16.60
2.79%
After-hours: Oct 03, 2025, 06:06 PM EDT
VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.13 | 16.61 | 16.10 | 16.15 | 16.15 | 2.09% | 1,163,989 |
| Oct 2, 2025 | 15.63 | 15.89 | 15.42 | 15.82 | 15.82 | 2.59% | 1,045,522 |
| Oct 1, 2025 | 15.25 | 15.47 | 15.12 | 15.42 | 15.42 | 0.78% | 1,072,702 |
| Sep 30, 2025 | 15.23 | 15.32 | 14.86 | 15.30 | 15.30 | 0.92% | 1,471,601 |
| Sep 29, 2025 | 15.15 | 15.19 | 14.89 | 15.16 | 15.16 | 0.86% | 1,328,100 |
| Sep 26, 2025 | 14.88 | 15.12 | 14.67 | 15.03 | 15.03 | 0.87% | 1,125,014 |
| Sep 25, 2025 | 14.89 | 14.91 | 14.68 | 14.90 | 14.90 | -2.17% | 1,090,000 |
| Sep 24, 2025 | 15.21 | 15.39 | 14.98 | 15.23 | 15.23 | 0.13% | 1,263,400 |
| Sep 23, 2025 | 15.52 | 15.86 | 15.13 | 15.21 | 15.21 | -0.98% | 1,075,600 |
| Sep 22, 2025 | 15.40 | 15.56 | 15.30 | 15.36 | 15.36 | 0.00% | 1,258,700 |
| Sep 19, 2025 | 15.75 | 15.77 | 15.14 | 15.36 | 15.36 | -2.85% | 4,661,000 |
| Sep 18, 2025 | 15.56 | 15.95 | 15.52 | 15.81 | 15.81 | 4.15% | 1,111,800 |
| Sep 17, 2025 | 15.25 | 15.64 | 14.95 | 15.18 | 15.18 | -0.13% | 1,085,347 |
| Sep 16, 2025 | 15.17 | 15.33 | 15.04 | 15.20 | 15.20 | 0.60% | 825,400 |
| Sep 15, 2025 | 15.22 | 15.34 | 15.02 | 15.11 | 15.11 | -0.92% | 990,100 |
| Sep 12, 2025 | 15.33 | 15.53 | 15.17 | 15.25 | 15.25 | -1.61% | 1,249,300 |
| Sep 11, 2025 | 15.40 | 15.53 | 15.26 | 15.50 | 15.50 | 1.37% | 1,116,352 |
| Sep 10, 2025 | 15.34 | 15.41 | 15.08 | 15.29 | 15.19 | 0.26% | 981,996 |
| Sep 9, 2025 | 15.21 | 15.35 | 15.08 | 15.25 | 15.15 | -0.85% | 1,046,900 |
| Sep 8, 2025 | 15.66 | 15.66 | 15.16 | 15.38 | 15.28 | -1.16% | 1,088,948 |
Page 1 of 136