5 DAY PERFORMANCE
-37.21%
1 MONTH PERFORMANCE
-54.74%
3 MONTH PERFORMANCE
-49.40%
6 MONTH PERFORMANCE
-47.68%
YEAR-TO-DATE PERFORMANCE
+15.87%
1 YEAR PERFORMANCE
+9.60%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.01 | $21.81 (-9.18%) | $24.97 | $21.42 | 4.54 M | |
| 11/04/2026 | $28.19 | $25.84 (-8.34%) | $28.59 | $25.10 | 5.13 M | $3.97 B |
| 11/03/2026 | $26.37 | $27.22 (3.22%) | $27.53 | $26.05 | 3.76 M | $4.18 B |
| 11/02/2026 | $27.30 | $25.52 (-6.52%) | $27.65 | $25.48 | 3.17 M | $3.92 B |
| 10/30/2026 | $26.97 | $26.74 (-0.85%) | $27.68 | $25.96 | 3.29 M | $3.65 B |
| 10/29/2026 | $29.50 | $29.43 (-0.24%) | $30.39 | $28.92 | 2.73 M | $4.02 B |
| 10/28/2026 | $30.25 | $29.92 (-1.09%) | $30.31 | $29.36 | 2.41 M | $4.08 B |
| 10/27/2026 | $27.37 | $29.63 (8.26%) | $29.81 | $27.07 | 4.76 M | $4.04 B |
| 10/26/2026 | $27.20 | $26.71 (-1.8%) | $27.48 | $26.08 | 4.91 M | $3.64 B |
| 10/23/2026 | $27.00 | $26.70 (-1.11%) | $27.60 | $26.63 | 3.15 M | $3.64 B |
| 10/22/2026 | $28.43 | $27.03 (-4.92%) | $28.43 | $26.84 | 4.92 M | $3.69 B |
| 10/21/2026 | $29.54 | $29.88 (1.15%) | $30.03 | $28.74 | 3.75 M | $4.08 B |
| 10/20/2026 | $27.86 | $28.57 (2.55%) | $28.75 | $27.19 | 5.38 M | $3.90 B |
| 10/19/2026 | $28.94 | $28.54 (-1.38%) | $29.04 | $28.06 | 1.96 M | $3.89 B |
| 10/16/2026 | $28.16 | $27.71 (-1.6%) | $28.38 | $27.23 | 2.62 M | $3.78 B |
| 10/15/2026 | $27.86 | $28.76 (3.23%) | $28.76 | $26.62 | 4.11 M | $3.92 B |
| 10/14/2026 | $30.88 | $28.89 (-6.44%) | $31.19 | $28.55 | 3.90 M | $3.94 B |
| 10/13/2026 | $31.19 | $31.76 (1.83%) | $31.95 | $30.54 | 2.81 M | $4.33 B |
| 10/12/2026 | $33.43 | $32.03 (-4.19%) | $33.59 | $31.52 | 2.65 M | $4.37 B |
| 10/09/2026 | $35.28 | $34.04 (-3.51%) | $35.46 | $34.01 | 3.35 M | $4.64 B |
| 10/08/2026 | $36.07 | $34.56 (-4.19%) | $36.70 | $34.02 | 3.24 M | $4.71 B |
| 10/07/2026 | $36.54 | $36.87 (0.9%) | $37.13 | $36.02 | 4.46 M | $5.03 B |
| 10/06/2026 | $37.13 | $37.84 (1.91%) | $37.99 | $36.60 | 3.61 M | $5.16 B |
| 10/05/2026 | $37.64 | $37.10 (-1.43%) | $37.86 | $36.58 | 4.45 M | $5.06 B |
| 10/02/2026 | $35.73 | $38.18 (6.86%) | $38.94 | $35.50 | 9.39 M | $5.21 B |
| 10/01/2026 | $33.04 | $34.27 (3.72%) | $34.42 | $32.34 | 4.54 M | $4.68 B |
| 09/30/2026 | $32.75 | $32.55 (-0.61%) | $33.21 | $32.26 | 4.67 M | $4.44 B |
| 09/29/2026 | $32.96 | $32.46 (-1.52%) | $33.13 | $32.23 | 2.33 M | $4.43 B |
| 09/28/2026 | $31.67 | $32.23 (1.77%) | $32.55 | $31.34 | 2.90 M | $4.40 B |
| 09/25/2026 | $32.22 | $32.55 (1.02%) | $33.20 | $32.21 | 2.37 M | $4.44 B |
| 09/24/2026 | $31.52 | $31.80 (0.89%) | $32.55 | $31.10 | 2.69 M | $4.34 B |
| 09/23/2026 | $32.56 | $32.60 (0.12%) | $32.79 | $31.80 | 2.41 M | $4.45 B |
| 09/22/2026 | $32.14 | $33.14 (3.11%) | $33.55 | $32.06 | 2.80 M | $4.52 B |
| 09/21/2026 | $33.54 | $32.62 (-2.74%) | $33.54 | $32.24 | 2.02 M | $4.45 B |
| 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 |
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.
