5 DAY PERFORMANCE
-50.94%
1 MONTH PERFORMANCE
-60.20%
3 MONTH PERFORMANCE
-48.48%
6 MONTH PERFORMANCE
-15.84%
YEAR-TO-DATE PERFORMANCE
+15.87%
1 YEAR PERFORMANCE
+17.41%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $32.01 | $32.78 (2.41%) | $34.69 | $31.73 | 6.23 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 |
| 06/18/2026 | $64.22 | $64.90 (1.06%) | $69.47 | $63.14 | 11.38 M | $8.83 B |
| 06/17/2026 | $62.85 | $60.33 (-4.01%) | $64.88 | $60.16 | 7.75 M | $8.21 B |
| 06/16/2026 | $63.37 | $60.41 (-4.67%) | $65.01 | $59.85 | 4.67 M | $8.22 B |
| 06/15/2026 | $62.70 | $63.72 (1.63%) | $64.75 | $60.59 | 7.05 M | $8.67 B |
| 06/12/2026 | $56.84 | $59.38 (4.47%) | $60.30 | $54.50 | 7.76 M | $8.08 B |
| 06/11/2026 | $56.00 | $58.60 (4.64%) | $59.93 | $55.45 | 7.32 M | $7.97 B |
| 06/10/2026 | $57.15 | $54.65 (-4.37%) | $61.39 | $53.66 | 9.46 M | $7.43 B |
| 06/09/2026 | $61.98 | $58.58 (-5.49%) | $66.65 | $54.15 | 18.84 M | $7.97 B |
| 06/08/2026 | $59.60 | $57.22 (-3.99%) | $59.77 | $54.56 | 8.57 M | $7.78 B |
| 06/05/2026 | $60.06 | $57.20 (-4.76%) | $61.95 | $55.69 | 10.64 M | $7.78 B |
| 06/04/2026 | $59.50 | $63.67 (7.01%) | $66.24 | $57.00 | 11.10 M | $8.66 B |
| 06/03/2026 | $61.93 | $63.97 (3.29%) | $66.07 | $60.99 | 12.10 M | $8.70 B |
| 06/02/2026 | $57.99 | $62.49 (7.76%) | $64.50 | $57.81 | 11.42 M | $8.50 B |
| 06/01/2026 | $50.50 | $55.99 (10.87%) | $57.54 | $50.30 | 10.20 M | $7.62 B |
| 05/29/2026 | $52.64 | $52.05 (-1.12%) | $55.24 | $50.84 | 8.52 M | $7.08 B |
| 05/28/2026 | $50.37 | $52.24 (3.71%) | $53.60 | $48.03 | 7.94 M | $7.11 B |
| 05/27/2026 | $50.50 | $48.90 (-3.17%) | $50.53 | $47.27 | 5.61 M | $6.65 B |
| 05/26/2026 | $49.76 | $50.37 (1.23%) | $50.74 | $48.48 | 9.84 M | $6.85 B |
| 05/22/2026 | $43.88 | $47.25 (7.68%) | $47.94 | $43.21 | 9.10 M | $6.43 B |
| 05/21/2026 | $40.59 | $42.17 (3.89%) | $42.79 | $40.32 | 6.12 M | $5.74 B |
| 05/20/2026 | $37.85 | $40.16 (6.1%) | $40.19 | $37.41 | 5.79 M | $5.46 B |
| 05/19/2026 | $35.95 | $37.04 (3.03%) | $37.35 | $34.56 | 5.78 M | $5.04 B |
| 05/18/2026 | $37.91 | $36.95 (-2.53%) | $38.46 | $36.43 | 5.10 M | $5.03 B |
| 05/15/2026 | $36.63 | $37.23 (1.64%) | $37.68 | $35.74 | 5.16 M | $5.06 B |
| 05/14/2026 | $38.48 | $37.99 (-1.27%) | $38.67 | $36.45 | 5.72 M | $5.17 B |
| 05/13/2026 | $36.39 | $38.50 (5.8%) | $40.07 | $35.30 | 11.90 M | $5.24 B |
| 05/12/2026 | $34.20 | $33.63 (-1.67%) | $34.65 | $32.40 | 9.37 M | $4.58 B |
| 05/11/2026 | $34.42 | $34.83 (1.19%) | $35.34 | $34.39 | 4.48 M | $4.74 B |
| 05/08/2026 | $33.48 | $34.26 (2.33%) | $34.85 | $33.20 | 4.58 M | $4.66 B |
| 05/07/2026 | $33.57 | $32.59 (-2.92%) | $33.86 | $32.28 | 4.59 M | $4.43 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.
