5 DAY PERFORMANCE
-46.39%
1 MONTH PERFORMANCE
-46.92%
3 MONTH PERFORMANCE
-74.13%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
+15.87%
1 YEAR PERFORMANCE
+9.31%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.54 | $32.62 (-2.74%) | $33.54 | $32.35 | 255.70 K | |
| 09/18/2026 | $32.34 | $32.51 (0.53%) | $32.77 | $31.75 | 4.34 M | $4.44 B |
| 09/17/2026 | $32.20 | $31.85 (-1.09%) | $32.96 | $31.76 | 3.15 M | $4.35 B |
| 09/16/2026 | $32.18 | $31.32 (-2.67%) | $32.37 | $30.74 | 2.96 M | $4.27 B |
| 09/15/2026 | $31.46 | $31.43 (-0.1%) | $32.60 | $30.97 | 3.24 M | $4.29 B |
| 09/14/2026 | $31.17 | $30.80 (-1.19%) | $32.26 | $30.19 | 2.76 M | $4.20 B |
| 09/11/2026 | $31.93 | $33.21 (4.01%) | $34.04 | $31.42 | 3.46 M | $4.53 B |
| 09/10/2026 | $30.79 | $31.29 (1.62%) | $31.60 | $30.50 | 2.23 M | $4.27 B |
| 09/09/2026 | $31.42 | $31.69 (0.86%) | $32.34 | $31.41 | 2.95 M | $4.32 B |
| 09/08/2026 | $32.09 | $31.47 (-1.93%) | $32.67 | $31.38 | 2.80 M | $4.29 B |
| 09/04/2026 | $31.00 | $31.80 (2.58%) | $32.06 | $30.74 | 3.99 M | $4.34 B |
| 09/03/2026 | $30.81 | $30.45 (-1.17%) | $31.00 | $30.07 | 6.46 M | $4.15 B |
| 09/02/2026 | $29.94 | $30.61 (2.24%) | $31.08 | $29.66 | 3.18 M | $4.18 B |
| 09/01/2026 | $29.55 | $29.63 (0.27%) | $30.06 | $29.29 | 6.35 M | $4.04 B |
| 08/31/2026 | $30.87 | $30.43 (-1.43%) | $31.28 | $29.96 | 6.11 M | $4.15 B |
| 08/28/2026 | $31.49 | $30.56 (-2.95%) | $31.87 | $30.40 | 3.93 M | $4.17 B |
| 08/27/2026 | $31.46 | $31.74 (0.89%) | $31.95 | $31.05 | 4.42 M | $4.33 B |
| 08/26/2026 | $31.43 | $30.66 (-2.45%) | $31.52 | $30.31 | 6.38 M | $4.18 B |
| 08/25/2026 | $31.51 | $31.31 (-0.63%) | $31.62 | $30.64 | 2.42 M | $4.27 B |
| 08/24/2026 | $30.93 | $30.43 (-1.62%) | $30.95 | $29.87 | 2.50 M | $4.15 B |
| 08/21/2026 | $31.94 | $31.63 (-0.97%) | $32.05 | $30.67 | 2.24 M | $4.32 B |
| 08/20/2026 | $31.80 | $31.83 (0.09%) | $32.25 | $31.10 | 3.16 M | $4.34 B |
| 08/19/2026 | $34.21 | $31.96 (-6.58%) | $34.21 | $31.40 | 3.23 M | $4.36 B |
| 08/18/2026 | $33.92 | $33.52 (-1.18%) | $34.16 | $31.86 | 3.21 M | $4.57 B |
| 08/17/2026 | $36.23 | $35.58 (-1.79%) | $36.58 | $35.22 | 3.22 M | $4.85 B |
| 08/14/2026 | $33.50 | $35.08 (4.72%) | $35.36 | $33.31 | 2.93 M | $4.79 B |
| 08/13/2026 | $33.55 | $33.32 (-0.69%) | $34.66 | $33.10 | 3.62 M | $4.55 B |
| 08/12/2026 | $35.23 | $33.55 (-4.77%) | $35.98 | $33.46 | 3.09 M | $4.58 B |
| 08/11/2026 | $33.79 | $33.29 (-1.48%) | $34.20 | $33.03 | 1.83 M | $4.54 B |
| 08/10/2026 | $35.94 | $33.14 (-7.79%) | $36.25 | $33.10 | 3.07 M | $4.52 B |
| 08/07/2026 | $33.11 | $35.41 (6.95%) | $35.52 | $32.64 | 4.71 M | $4.83 B |
| 08/06/2026 | $32.01 | $32.78 (2.41%) | $34.69 | $31.73 | 7.14 M | $4.47 B |
| 08/05/2026 | $37.12 | $33.18 (-10.61%) | $37.12 | $33.11 | 11.40 M | $4.53 B |
| 08/04/2026 | $37.75 | $38.85 (2.91%) | $39.42 | $37.28 | 9.30 M | $5.30 B |
| 08/03/2026 | $32.99 | $35.40 (7.31%) | $35.86 | $32.75 | 3.50 M | $4.83 B |
| 07/31/2026 | $35.81 | $34.22 (-4.44%) | $36.84 | $33.81 | 4.53 M | $4.66 B |
| 07/30/2026 | $32.00 | $33.79 (5.59%) | $34.50 | $31.39 | 5.68 M | $4.60 B |
| 07/29/2026 | $32.49 | $29.96 (-7.79%) | $33.22 | $29.68 | 6.51 M | $4.08 B |
| 07/28/2026 | $35.42 | $32.72 (-7.62%) | $35.45 | $32.41 | 6.60 M | $4.45 B |
| 07/27/2026 | $38.73 | $37.18 (-4%) | $38.73 | $34.91 | 4.35 M | $5.06 B |
| 07/24/2026 | $39.91 | $38.21 (-4.26%) | $40.80 | $37.69 | 3.62 M | $5.20 B |
| 07/23/2026 | $38.80 | $40.80 (5.15%) | $41.99 | $38.80 | 5.06 M | $5.55 B |
| 07/22/2026 | $38.30 | $39.89 (4.15%) | $40.93 | $38.17 | 4.25 M | $5.43 B |
| 07/21/2026 | $39.15 | $39.78 (1.61%) | $40.00 | $38.53 | 4.57 M | $5.41 B |
| 07/20/2026 | $37.50 | $37.37 (-0.35%) | $38.38 | $36.61 | 4.92 M | $5.08 B |
| 07/17/2026 | $35.10 | $37.81 (7.72%) | $38.62 | $33.36 | 6.69 M | $5.14 B |
| 07/16/2026 | $39.10 | $36.44 (-6.8%) | $39.23 | $35.96 | 7.93 M | $4.96 B |
| 07/15/2026 | $42.06 | $40.45 (-3.83%) | $42.28 | $38.68 | 5.60 M | $5.50 B |
| 07/14/2026 | $44.21 | $41.74 (-5.59%) | $44.21 | $40.68 | 5.09 M | $5.68 B |
| 07/13/2026 | $42.00 | $41.94 (-0.14%) | $43.20 | $41.27 | 4.86 M | $5.71 B |
| 07/10/2026 | $42.96 | $44.67 (3.98%) | $44.83 | $42.81 | 2.90 M | $6.08 B |
| 07/09/2026 | $44.01 | $44.04 (0.07%) | $46.37 | $43.80 | 5.27 M | $5.99 B |
| 07/08/2026 | $41.97 | $42.19 (0.52%) | $42.49 | $40.40 | 7.55 M | $5.74 B |
| 07/07/2026 | $43.75 | $42.19 (-3.57%) | $44.92 | $40.39 | 10.32 M | $5.74 B |
| 07/06/2026 | $47.88 | $46.17 (-3.57%) | $50.39 | $45.59 | 7.71 M | $6.28 B |
| 07/02/2026 | $50.51 | $45.92 (-9.09%) | $50.87 | $44.74 | 10.20 M | $6.25 B |
| 07/01/2026 | $52.82 | $51.21 (-3.05%) | $55.00 | $50.44 | 11.46 M | $6.97 B |
| 06/30/2026 | $51.42 | $53.78 (4.59%) | $54.26 | $50.80 | 19.73 M | $7.32 B |
| 06/29/2026 | $54.93 | $56.28 (2.46%) | $56.44 | $49.73 | 7.01 M | $7.66 B |
| 06/26/2026 | $57.46 | $56.35 (-1.93%) | $57.54 | $54.58 | 7.08 M | $7.67 B |
| 06/25/2026 | $58.38 | $59.91 (2.62%) | $62.63 | $54.79 | 6.28 M | $8.15 B |
| 06/24/2026 | $58.51 | $55.59 (-4.99%) | $58.51 | $53.51 | 6.37 M | $7.56 B |
| 06/23/2026 | $59.34 | $58.96 (-0.64%) | $60.70 | $57.68 | 7.60 M | $8.02 B |
| 06/22/2026 | $68.46 | $64.27 (-6.12%) | $69.40 | $62.55 | 8.35 M | $8.74 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.
