5 DAY PERFORMANCE
+14.95%
1 MONTH PERFORMANCE
+12.39%
3 MONTH PERFORMANCE
+3.79%
6 MONTH PERFORMANCE
+6.53%
YEAR-TO-DATE PERFORMANCE
-4.66%
1 YEAR PERFORMANCE
-11.17%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.21 | $15.20 (-0.07%) | $15.38 | $14.98 | 1.26 M | $2.06 B |
| 12/04/2025 | $14.81 | $15.15 (2.3%) | $15.41 | $14.57 | 1.62 M | $2.06 B |
| 12/03/2025 | $14.04 | $14.95 (6.48%) | $15.11 | $13.86 | 2.19 M | $2.03 B |
| 12/02/2025 | $13.95 | $14.05 (0.72%) | $14.19 | $13.77 | 2.37 M | $1.91 B |
| 12/01/2025 | $13.42 | $13.75 (2.46%) | $13.78 | $13.35 | 1.78 M | $1.87 B |
| 11/28/2025 | $13.52 | $13.67 (1.11%) | $13.68 | $13.45 | 799.91 K | $1.86 B |
| 11/26/2025 | $13.36 | $13.48 (0.9%) | $13.83 | $13.31 | 3.08 M | $1.83 B |
| 11/25/2025 | $12.85 | $13.30 (3.5%) | $13.43 | $12.78 | 1.43 M | $1.80 B |
| 11/24/2025 | $12.63 | $12.85 (1.74%) | $12.89 | $12.49 | 2.13 M | $1.74 B |
| 11/21/2025 | $11.86 | $12.51 (5.48%) | $12.53 | $11.77 | 1.73 M | $1.70 B |
| 11/20/2025 | $12.63 | $11.82 (-6.41%) | $12.79 | $11.79 | 1.58 M | $1.60 B |
| 11/19/2025 | $12.38 | $12.30 (-0.65%) | $12.68 | $12.24 | 1.41 M | $1.67 B |
| 11/18/2025 | $12.56 | $12.42 (-1.11%) | $12.75 | $12.37 | 1.41 M | $1.69 B |
| 11/17/2025 | $13.15 | $12.65 (-3.8%) | $13.35 | $12.61 | 2.15 M | $1.72 B |
| 11/14/2025 | $13.27 | $13.24 (-0.23%) | $13.61 | $13.14 | 2.29 M | $1.80 B |
| 11/13/2025 | $14.08 | $13.62 (-3.27%) | $14.21 | $13.43 | 2.55 M | $1.85 B |
| 11/12/2025 | $14.35 | $14.19 (-1.11%) | $14.54 | $14.15 | 1.45 M | $1.93 B |
| 11/11/2025 | $14.58 | $14.23 (-2.4%) | $14.74 | $14.16 | 1.78 M | $1.93 B |
| 11/10/2025 | $14.65 | $14.68 (0.2%) | $14.83 | $14.18 | 1.88 M | $1.99 B |
| 11/07/2025 | $14.23 | $14.37 (0.98%) | $14.45 | $13.91 | 3.04 M | $1.95 B |
| 11/06/2025 | $14.97 | $14.58 (-2.61%) | $15.30 | $14.35 | 2.76 M | $1.98 B |
| 11/05/2025 | $16.15 | $15.32 (-5.14%) | $16.61 | $14.70 | 4.54 M | $2.08 B |
| 11/04/2025 | $16.23 | $16.10 (-0.8%) | $16.49 | $16.07 | 1.70 M | $2.18 B |
| 11/03/2025 | $16.77 | $16.78 (0.06%) | $17.27 | $16.65 | 2.09 M | $2.28 B |
| 10/31/2025 | $16.89 | $16.98 (0.53%) | $17.13 | $16.64 | 1.69 M | $2.30 B |
| 10/30/2025 | $17.10 | $16.88 (-1.29%) | $17.30 | $16.83 | 1.58 M | $2.29 B |
| 10/29/2025 | $17.70 | $17.28 (-2.37%) | $17.70 | $17.16 | 1.56 M | $2.34 B |
| 10/28/2025 | $17.23 | $17.49 (1.51%) | $17.79 | $17.11 | 1.76 M | $2.37 B |
| 10/27/2025 | $17.16 | $17.34 (1.05%) | $17.40 | $16.90 | 2.14 M | $2.35 B |
| 10/24/2025 | $17.30 | $16.84 (-2.66%) | $17.30 | $16.84 | 2.05 M | $2.29 B |
| 10/23/2025 | $16.56 | $16.93 (2.23%) | $16.94 | $16.32 | 3.23 M | $2.30 B |
| 10/22/2025 | $16.98 | $16.63 (-2.06%) | $17.09 | $16.39 | 2.66 M | $2.26 B |
| 10/21/2025 | $17.54 | $17.22 (-1.82%) | $17.66 | $17.10 | 1.04 M | $2.34 B |
| 10/20/2025 | $16.72 | $17.50 (4.67%) | $17.75 | $16.68 | 2.38 M | $2.37 B |
| 10/17/2025 | $16.71 | $16.49 (-1.32%) | $16.83 | $16.32 | 1.97 M | $2.24 B |
| 10/16/2025 | $17.14 | $16.92 (-1.28%) | $17.36 | $16.81 | 1.90 M | $2.30 B |
| 10/15/2025 | $16.41 | $16.97 (3.41%) | $17.13 | $16.15 | 2.11 M | $2.30 B |
| 10/14/2025 | $15.38 | $16.04 (4.29%) | $16.29 | $15.38 | 944.89 K | $2.18 B |
| 10/13/2025 | $15.18 | $15.88 (4.61%) | $15.89 | $15.02 | 1.33 M | $2.15 B |
| 10/10/2025 | $15.92 | $14.66 (-7.91%) | $16.02 | $14.65 | 1.33 M | $1.99 B |
| 10/09/2025 | $16.07 | $15.89 (-1.12%) | $16.16 | $15.66 | 1.03 M | $2.16 B |
| 10/08/2025 | $15.46 | $16.06 (3.88%) | $16.07 | $15.32 | 1.53 M | $2.18 B |
| 10/07/2025 | $16.20 | $15.37 (-5.12%) | $16.20 | $15.24 | 1.11 M | $2.09 B |
| 10/06/2025 | $16.38 | $16.08 (-1.83%) | $16.38 | $16.02 | 996.17 K | $2.18 B |
| 10/03/2025 | $16.13 | $16.15 (0.12%) | $16.61 | $16.10 | 1.16 M | $2.19 B |
| 10/02/2025 | $15.63 | $15.82 (1.22%) | $15.89 | $15.42 | 1.05 M | $2.15 B |
| 10/01/2025 | $15.25 | $15.42 (1.11%) | $15.47 | $15.12 | 1.07 M | $2.09 B |
| 09/30/2025 | $15.23 | $15.30 (0.46%) | $15.32 | $14.86 | 1.47 M | $2.08 B |
| 09/29/2025 | $15.15 | $15.16 (0.07%) | $15.19 | $14.89 | 1.33 M | $2.06 B |
| 09/26/2025 | $14.88 | $15.03 (1.01%) | $15.12 | $14.67 | 1.13 M | $2.04 B |
| 09/25/2025 | $14.89 | $14.90 (0.07%) | $14.91 | $14.68 | 1.09 M | $2.02 B |
| 09/24/2025 | $15.21 | $15.23 (0.13%) | $15.39 | $14.98 | 1.26 M | $2.07 B |
| 09/23/2025 | $15.52 | $15.21 (-2%) | $15.86 | $15.13 | 1.08 M | $2.06 B |
| 09/22/2025 | $15.40 | $15.36 (-0.26%) | $15.56 | $15.30 | 1.26 M | $2.08 B |
| 09/19/2025 | $15.75 | $15.36 (-2.48%) | $15.77 | $15.14 | 4.66 M | $2.08 B |
| 09/18/2025 | $15.56 | $15.81 (1.61%) | $15.95 | $15.52 | 1.11 M | $2.15 B |
| 09/17/2025 | $15.25 | $15.18 (-0.46%) | $15.64 | $14.95 | 1.09 M | $2.06 B |
| 09/16/2025 | $15.17 | $15.20 (0.2%) | $15.33 | $15.04 | 825.40 K | $2.06 B |
| 09/15/2025 | $15.22 | $15.11 (-0.72%) | $15.34 | $15.02 | 990.10 K | $2.05 B |
| 09/12/2025 | $15.33 | $15.25 (-0.52%) | $15.53 | $15.17 | 1.25 M | $2.07 B |
| 09/11/2025 | $15.40 | $15.50 (0.65%) | $15.53 | $15.26 | 1.12 M | $2.10 B |
| 09/10/2025 | $15.34 | $15.29 (-0.33%) | $15.41 | $15.08 | 982.00 K | $2.07 B |
| 09/09/2025 | $15.21 | $15.25 (0.26%) | $15.35 | $15.08 | 1.05 M | $2.07 B |
| 09/08/2025 | $15.66 | $15.38 (-1.79%) | $15.66 | $15.16 | 1.09 M | $2.09 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.
