5 DAY PERFORMANCE
-74.13%
1 MONTH PERFORMANCE
-64.47%
3 MONTH PERFORMANCE
-3.84%
6 MONTH PERFORMANCE
+12.23%
YEAR-TO-DATE PERFORMANCE
+15.87%
1 YEAR PERFORMANCE
+9.10%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $68.46 | $64.27 (-6.12%) | $69.40 | $62.55 | 8.34 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 |
| 05/06/2026 | $32.95 | $33.56 (1.85%) | $34.23 | $32.44 | 5.53 M | $4.57 B |
| 05/05/2026 | $31.10 | $32.09 (3.18%) | $32.59 | $30.86 | 5.38 M | $4.37 B |
| 05/04/2026 | $30.00 | $30.57 (1.9%) | $31.10 | $29.69 | 5.45 M | $4.16 B |
| 05/01/2026 | $28.57 | $29.58 (3.54%) | $29.67 | $28.38 | 2.66 M | $4.02 B |
| 04/30/2026 | $28.02 | $28.97 (3.39%) | $29.02 | $27.67 | 2.39 M | $3.94 B |
| 04/29/2026 | $27.15 | $27.80 (2.39%) | $27.84 | $26.70 | 2.65 M | $3.78 B |
| 04/28/2026 | $26.50 | $26.74 (0.91%) | $27.25 | $26.25 | 2.77 M | $3.64 B |
| 04/27/2026 | $28.20 | $27.77 (-1.52%) | $28.25 | $26.98 | 2.73 M | $3.78 B |
| 04/24/2026 | $28.14 | $28.19 (0.18%) | $28.48 | $27.38 | 2.45 M | $3.84 B |
| 04/23/2026 | $27.41 | $27.33 (-0.29%) | $28.47 | $27.15 | 4.08 M | $3.72 B |
| 04/22/2026 | $27.38 | $26.94 (-1.61%) | $27.53 | $26.50 | 3.11 M | $3.67 B |
| 04/21/2026 | $26.56 | $26.91 (1.32%) | $27.21 | $26.16 | 3.86 M | $3.66 B |
| 04/20/2026 | $26.34 | $26.33 (-0.04%) | $26.68 | $26.06 | 2.41 M | $3.58 B |
| 04/17/2026 | $27.00 | $25.92 (-4%) | $27.00 | $25.43 | 4.10 M | $3.53 B |
| 04/16/2026 | $23.75 | $26.25 (10.53%) | $26.38 | $23.70 | 6.84 M | $3.57 B |
| 04/15/2026 | $22.99 | $23.76 (3.35%) | $23.86 | $22.70 | 2.06 M | $3.23 B |
| 04/14/2026 | $23.36 | $23.13 (-0.98%) | $23.67 | $22.99 | 1.78 M | $3.15 B |
| 04/13/2026 | $22.34 | $22.84 (2.24%) | $23.18 | $22.01 | 3.13 M | $3.11 B |
| 04/10/2026 | $21.99 | $22.47 (2.18%) | $22.57 | $21.76 | 2.25 M | $3.06 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 | $2.79 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 | $2.53 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 | $2.45 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 | $2.32 B |
| 03/26/2026 | $17.93 | $17.47 (-2.57%) | $18.20 | $17.45 | 2.13 M | $2.38 B |
| 03/25/2026 | $18.53 | $18.29 (-1.3%) | $18.84 | $18.17 | 2.21 M | $2.49 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 | $2.38 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.
