5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
-3.15%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-6.68%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
-24.01%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $16.72 | $16.70 (-0.15%) | $17.14 | $16.52 | 671,153 | $2.28 B |
| 03/12/2025 | $17.00 | $16.63 (-2.18%) | $17.18 | $16.52 | 1.76 M | $2.26 B |
| 03/11/2025 | $17.73 | $17.04 (-3.89%) | $17.89 | $16.89 | 1.41 M | $2.32 B |
| 03/10/2025 | $17.50 | $17.63 (0.74%) | $17.77 | $17.36 | 2.15 M | $2.40 B |
| 03/07/2025 | $17.38 | $17.78 (2.3%) | $17.86 | $17.17 | 1.43 M | $2.42 B |
| 03/06/2025 | $17.09 | $17.62 (3.1%) | $17.68 | $17.05 | 1.46 M | $2.40 B |
| 03/05/2025 | $17.12 | $17.41 (1.69%) | $17.42 | $16.99 | 1.54 M | $2.37 B |
| 03/04/2025 | $16.50 | $16.94 (2.67%) | $17.20 | $16.39 | 2.00 M | $2.30 B |
| 03/03/2025 | $17.33 | $16.62 (-4.1%) | $17.40 | $16.47 | 2.01 M | $2.26 B |
| 02/28/2025 | $16.67 | $17.14 (2.82%) | $17.20 | $16.54 | 2.44 M | $2.33 B |
| 02/27/2025 | $17.66 | $16.78 (-4.98%) | $17.85 | $16.77 | 2.95 M | $2.28 B |
| 02/26/2025 | $18.03 | $17.97 (-0.33%) | $18.18 | $17.69 | 1.90 M | $2.44 B |
| 02/25/2025 | $18.30 | $18.00 (-1.64%) | $18.50 | $17.79 | 2.33 M | $2.45 B |
| 02/24/2025 | $18.71 | $18.35 (-1.92%) | $18.86 | $18.31 | 2.59 M | $2.50 B |
| 02/21/2025 | $19.27 | $18.63 (-3.32%) | $19.52 | $18.50 | 2.18 M | $2.53 B |
| 02/20/2025 | $19.10 | $19.08 (-0.1%) | $19.81 | $18.93 | 1.83 M | $2.60 B |
| 02/19/2025 | $18.56 | $19.10 (2.91%) | $19.33 | $18.44 | 2.58 M | $2.60 B |
| 02/18/2025 | $18.61 | $18.60 (-0.05%) | $18.81 | $18.48 | 1.45 M | $2.53 B |
| 02/14/2025 | $17.85 | $18.63 (4.37%) | $18.69 | $17.82 | 2.11 M | $2.53 B |
| 02/13/2025 | $17.37 | $17.75 (2.19%) | $17.79 | $17.29 | 1.37 M | $2.41 B |
| 02/12/2025 | $16.59 | $17.27 (4.1%) | $17.35 | $16.44 | 1.55 M | $2.35 B |
| 02/11/2025 | $16.75 | $17.01 (1.55%) | $17.34 | $16.75 | 1.42 M | $2.31 B |
| 02/10/2025 | $17.15 | $16.93 (-1.28%) | $17.22 | $16.88 | 1.36 M | $2.30 B |
| 02/07/2025 | $17.64 | $17.17 (-2.66%) | $17.77 | $17.01 | 2.28 M | $2.34 B |
| 02/06/2025 | $18.32 | $17.58 (-4.04%) | $18.36 | $17.35 | 2.72 M | $2.39 B |
| 02/05/2025 | $16.42 | $18.28 (11.33%) | $18.35 | $15.88 | 4.68 M | $2.49 B |
| 02/04/2025 | $16.22 | $16.64 (2.59%) | $16.69 | $16.22 | 1.76 M | $2.26 B |
| 02/03/2025 | $16.35 | $16.26 (-0.55%) | $16.66 | $16.09 | 1.74 M | $2.21 B |
| 01/31/2025 | $16.55 | $16.93 (2.3%) | $17.07 | $16.38 | 2.25 M | $2.32 B |
| 01/30/2025 | $16.61 | $16.65 (0.24%) | $16.77 | $16.52 | 1.57 M | $2.28 B |
| 01/29/2025 | $16.28 | $16.42 (0.86%) | $16.52 | $16.10 | 1.40 M | $2.25 B |
| 01/28/2025 | $16.36 | $16.25 (-0.67%) | $16.48 | $16.04 | 1.32 M | $2.22 B |
| 01/27/2025 | $16.67 | $16.29 (-2.28%) | $16.91 | $16.28 | 1.96 M | $2.23 B |
| 01/24/2025 | $17.08 | $16.86 (-1.29%) | $17.20 | $16.74 | 1.88 M | $2.31 B |
| 01/23/2025 | $16.91 | $17.15 (1.42%) | $17.29 | $16.76 | 1.49 M | $2.35 B |
| 01/22/2025 | $17.36 | $17.20 (-0.92%) | $17.63 | $17.06 | 1.32 M | $2.35 B |
| 01/21/2025 | $16.62 | $17.30 (4.09%) | $17.45 | $16.61 | 1.98 M | $2.37 B |
| 01/17/2025 | $16.74 | $16.50 (-1.43%) | $16.84 | $16.35 | 1.28 M | $2.26 B |
| 01/16/2025 | $16.62 | $16.51 (-0.66%) | $16.90 | $16.38 | 1.23 M | $2.26 B |
| 01/15/2025 | $16.48 | $16.46 (-0.12%) | $16.89 | $16.34 | 2.12 M | $2.25 B |
| 01/14/2025 | $16.49 | $16.08 (-2.49%) | $16.68 | $15.87 | 1.78 M | $2.20 B |
| 01/13/2025 | $16.15 | $16.26 (0.68%) | $16.41 | $16.00 | 1.37 M | $2.22 B |
| 01/10/2025 | $16.27 | $16.36 (0.55%) | $16.42 | $15.91 | 1.47 M | $2.24 B |
| 01/08/2025 | $16.96 | $16.64 (-1.89%) | $16.96 | $16.45 | 1.04 M | $2.28 B |
| 01/07/2025 | $17.40 | $17.20 (-1.15%) | $17.60 | $17.16 | 1.20 M | $2.35 B |
| 01/06/2025 | $17.45 | $17.19 (-1.49%) | $17.78 | $17.12 | 1.47 M | $2.35 B |
| 01/03/2025 | $16.78 | $17.16 (2.26%) | $17.21 | $16.66 | 1.72 M | $2.35 B |
| 01/02/2025 | $17.10 | $16.69 (-2.4%) | $17.33 | $16.52 | 980,000 | $2.28 B |
| 12/31/2024 | $17.08 | $16.94 (-0.82%) | $17.27 | $16.86 | 1.16 M | $2.32 B |
| 12/30/2024 | $17.25 | $16.84 (-2.38%) | $17.30 | $16.75 | 1.10 M | $2.30 B |
| 12/27/2024 | $17.65 | $17.48 (-0.96%) | $17.81 | $17.28 | 1.21 M | $2.39 B |
| 12/26/2024 | $17.44 | $17.77 (1.89%) | $17.87 | $17.34 | 1.25 M | $2.43 B |
| 12/24/2024 | $17.21 | $17.54 (1.92%) | $17.54 | $17.01 | 502,713 | $2.40 B |
| 12/23/2024 | $17.06 | $17.23 (1%) | $17.32 | $16.82 | 2.02 M | $2.36 B |
| 12/20/2024 | $16.90 | $17.18 (1.66%) | $17.44 | $16.81 | 22.84 M | $2.35 B |
| 12/19/2024 | $17.56 | $17.01 (-3.13%) | $17.75 | $16.88 | 2.71 M | $2.33 B |
| 12/18/2024 | $17.71 | $17.38 (-1.86%) | $18.24 | $17.18 | 2.76 M | $2.38 B |
| 12/17/2024 | $17.74 | $17.51 (-1.3%) | $18.09 | $17.38 | 1.26 M | $2.40 B |
| 12/16/2024 | $17.64 | $17.74 (0.57%) | $18.65 | $17.64 | 2.72 M | $2.43 B |
| 12/13/2024 | $17.60 | $17.81 (1.19%) | $18.02 | $17.21 | 2.01 M | $2.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
