5 DAY PERFORMANCE
-43.24%
1 MONTH PERFORMANCE
-10.50%
3 MONTH PERFORMANCE
-15.84%
6 MONTH PERFORMANCE
+15.16%
YEAR-TO-DATE PERFORMANCE
+15.87%
1 YEAR PERFORMANCE
+24.93%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.00 | $33.75 (2.27%) | $34.19 | $32.44 | 2.78 M | $4.58 B |
| 05/05/2026 | $31.10 | $32.09 (3.18%) | $32.59 | $30.86 | 5.38 M | $4.36 B |
| 05/04/2026 | $30.00 | $30.57 (1.9%) | $31.10 | $29.69 | 5.45 M | $4.15 B |
| 05/01/2026 | $28.57 | $29.58 (3.54%) | $29.67 | $28.38 | 2.66 M | $4.01 B |
| 04/30/2026 | $28.02 | $28.97 (3.39%) | $29.02 | $27.67 | 2.39 M | $3.93 B |
| 04/29/2026 | $27.15 | $27.80 (2.39%) | $27.84 | $26.70 | 2.65 M | $3.77 B |
| 04/28/2026 | $26.50 | $26.74 (0.91%) | $27.25 | $26.25 | 2.77 M | $3.63 B |
| 04/27/2026 | $28.20 | $27.77 (-1.52%) | $28.25 | $26.98 | 2.73 M | $3.77 B |
| 04/24/2026 | $28.14 | $28.19 (0.18%) | $28.48 | $27.38 | 2.45 M | $3.83 B |
| 04/23/2026 | $27.41 | $27.33 (-0.29%) | $28.47 | $27.15 | 4.08 M | $3.71 B |
| 04/22/2026 | $27.38 | $26.94 (-1.61%) | $27.53 | $26.50 | 3.11 M | $3.66 B |
| 04/21/2026 | $26.56 | $26.91 (1.32%) | $27.21 | $26.16 | 3.86 M | $3.65 B |
| 04/20/2026 | $26.34 | $26.33 (-0.04%) | $26.68 | $26.06 | 2.41 M | $3.57 B |
| 04/17/2026 | $27.00 | $25.92 (-4%) | $27.00 | $25.43 | 4.10 M | $3.52 B |
| 04/16/2026 | $23.75 | $26.25 (10.53%) | $26.38 | $23.70 | 6.84 M | $3.56 B |
| 04/15/2026 | $22.99 | $23.76 (3.35%) | $23.86 | $22.70 | 2.06 M | $3.22 B |
| 04/14/2026 | $23.36 | $23.13 (-0.98%) | $23.67 | $22.99 | 1.78 M | $3.14 B |
| 04/13/2026 | $22.34 | $22.84 (2.24%) | $23.18 | $22.01 | 3.13 M | $3.10 B |
| 04/10/2026 | $21.99 | $22.47 (2.18%) | $22.57 | $21.76 | 2.25 M | $3.05 B |
| 04/09/2026 | $20.50 | $21.33 (4.05%) | $21.56 | $20.50 | 2.56 M | $2.90 B |
| 04/08/2026 | $20.24 | $20.49 (1.24%) | $20.55 | $19.01 | 2.24 M | $2.78 B |
| 04/07/2026 | $18.67 | $18.98 (1.66%) | $19.06 | $18.52 | 1.51 M | $2.58 B |
| 04/06/2026 | $18.59 | $18.76 (0.91%) | $19.98 | $18.53 | 1.91 M | $2.55 B |
| 04/02/2026 | $17.84 | $18.58 (4.15%) | $18.73 | $17.79 | 1.37 M | $2.52 B |
| 04/01/2026 | $18.30 | $18.41 (0.6%) | $18.89 | $18.30 | 1.67 M | $2.50 B |
| 03/31/2026 | $16.91 | $18.00 (6.45%) | $18.04 | $16.82 | 2.40 M | $2.44 B |
| 03/30/2026 | $17.14 | $16.56 (-3.38%) | $17.29 | $16.31 | 2.60 M | $2.25 B |
| 03/27/2026 | $17.23 | $17.02 (-1.22%) | $17.40 | $16.93 | 1.61 M | $2.31 B |
| 03/26/2026 | $17.93 | $17.47 (-2.57%) | $18.20 | $17.45 | 2.13 M | $2.37 B |
| 03/25/2026 | $18.53 | $18.29 (-1.3%) | $18.84 | $18.17 | 2.21 M | $2.48 B |
| 03/24/2026 | $17.26 | $18.26 (5.79%) | $18.66 | $17.26 | 1.47 M | $2.48 B |
| 03/23/2026 | $17.78 | $17.46 (-1.8%) | $17.89 | $17.05 | 1.30 M | $2.37 B |
| 03/20/2026 | $17.64 | $16.65 (-5.61%) | $17.75 | $16.44 | 2.99 M | $2.26 B |
| 03/19/2026 | $17.00 | $17.73 (4.29%) | $17.85 | $16.90 | 2.11 M | $2.41 B |
| 03/18/2026 | $17.57 | $17.49 (-0.46%) | $17.84 | $17.40 | 860.00 K | $2.37 B |
| 03/17/2026 | $17.53 | $17.68 (0.86%) | $17.92 | $17.39 | 959.43 K | $2.40 B |
| 03/16/2026 | $17.67 | $17.38 (-1.64%) | $17.74 | $17.38 | 1.21 M | $2.36 B |
| 03/13/2026 | $17.25 | $17.23 (-0.12%) | $17.49 | $17.03 | 1.18 M | $2.34 B |
| 03/12/2026 | $17.07 | $17.15 (0.47%) | $17.49 | $16.64 | 1.54 M | $2.33 B |
| 03/11/2026 | $17.30 | $17.50 (1.16%) | $17.67 | $17.14 | 1.88 M | $2.38 B |
| 03/10/2026 | $16.86 | $17.31 (2.67%) | $17.72 | $16.86 | 2.16 M | $2.35 B |
| 03/09/2026 | $16.36 | $16.79 (2.63%) | $16.84 | $15.61 | 2.47 M | $2.28 B |
| 03/06/2026 | $16.53 | $16.69 (0.97%) | $17.06 | $16.49 | 2.14 M | $2.27 B |
| 03/05/2026 | $17.56 | $17.13 (-2.45%) | $17.80 | $16.75 | 1.86 M | $2.33 B |
| 03/04/2026 | $18.22 | $17.78 (-2.41%) | $18.41 | $17.64 | 1.37 M | $2.41 B |
| 03/03/2026 | $18.38 | $17.95 (-2.34%) | $18.45 | $17.62 | 2.17 M | $2.44 B |
| 03/02/2026 | $18.30 | $19.15 (4.64%) | $19.17 | $18.00 | 2.05 M | $2.60 B |
| 02/27/2026 | $18.97 | $18.72 (-1.32%) | $19.10 | $18.52 | 2.58 M | $2.54 B |
| 02/26/2026 | $20.15 | $19.45 (-3.47%) | $20.15 | $18.92 | 1.36 M | $2.64 B |
| 02/25/2026 | $19.90 | $20.11 (1.06%) | $20.41 | $19.77 | 1.89 M | $2.73 B |
| 02/24/2026 | $19.61 | $19.61 (0%) | $20.53 | $19.51 | 2.02 M | $2.66 B |
| 02/23/2026 | $19.50 | $19.32 (-0.92%) | $19.76 | $19.02 | 1.35 M | $2.62 B |
| 02/20/2026 | $19.52 | $19.67 (0.77%) | $20.02 | $19.39 | 1.98 M | $2.67 B |
| 02/19/2026 | $19.18 | $19.71 (2.76%) | $19.74 | $18.54 | 2.19 M | $2.68 B |
| 02/18/2026 | $18.85 | $19.40 (2.92%) | $19.51 | $18.75 | 3.22 M | $2.63 B |
| 02/17/2026 | $18.58 | $18.69 (0.59%) | $18.93 | $18.23 | 2.39 M | $2.54 B |
| 02/13/2026 | $19.46 | $18.88 (-2.98%) | $19.57 | $18.77 | 2.45 M | $2.56 B |
| 02/12/2026 | $20.25 | $19.38 (-4.3%) | $20.39 | $18.99 | 2.52 M | $2.63 B |
| 02/11/2026 | $19.78 | $20.19 (2.07%) | $20.35 | $19.51 | 2.61 M | $2.74 B |
| 02/10/2026 | $19.56 | $19.36 (-1.02%) | $19.76 | $19.16 | 1.64 M | $2.63 B |
| 02/09/2026 | $19.69 | $19.48 (-1.07%) | $20.17 | $19.38 | 2.53 M | $2.64 B |
| 02/06/2026 | $19.85 | $19.95 (0.5%) | $20.39 | $19.36 | 3.36 M | $2.71 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.
