Vishay Intertechnology, Inc. Common Stock (NY:VSH)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	18.97	19.10	18.52	18.72	2,583,712	-0.73(-3.75%)
Feb 26, 2026	20.15	20.15	18.92	19.45	1,355,243	-0.66(-3.28%)
Feb 25, 2026	19.90	20.41	19.77	20.11	1,890,856	+0.50(+2.55%)
Feb 24, 2026	19.61	20.52	19.51	19.61	2,023,650	+0.29(+1.50%)
Feb 23, 2026	19.50	19.75	19.02	19.32	1,349,510	-0.35(-1.78%)
Feb 20, 2026	19.52	20.02	19.39	19.67	1,983,106	-0.04(-0.20%)
Feb 19, 2026	19.18	19.74	18.54	19.71	2,192,473	+0.31(+1.60%)
Feb 18, 2026	18.85	19.51	18.75	19.40	3,224,644	+0.71(+3.80%)
Feb 17, 2026	18.58	18.93	18.23	18.69	2,391,683	-0.19(-1.01%)
Feb 13, 2026	19.46	19.57	18.77	18.88	2,454,810	-0.50(-2.58%)
Feb 12, 2026	20.25	20.39	18.99	19.38	2,522,034	-0.81(-4.01%)
Feb 11, 2026	19.78	20.35	19.51	20.19	2,613,616	+0.83(+4.29%)
Feb 10, 2026	19.56	19.76	19.16	19.36	1,635,527	-0.12(-0.62%)
Feb 09, 2026	19.69	20.17	19.38	19.48	2,530,216	-0.47(-2.36%)
Feb 06, 2026	19.85	20.39	19.36	19.95	3,364,667	+0.30(+1.53%)
Feb 05, 2026	19.63	19.98	18.93	19.65	3,413,606	-0.21(-1.06%)
Feb 04, 2026	19.20	22.00	19.00	19.86	6,248,728	-0.88(-4.24%)
Feb 03, 2026	20.97	21.19	20.09	20.74	3,636,265	+0.07(+0.34%)
Feb 02, 2026	19.81	20.99	19.75	20.67	3,646,182	+0.52(+2.58%)
Jan 30, 2026	19.83	20.31	19.73	20.15	3,420,334	-0.02(-0.10%)
Jan 29, 2026	19.30	20.29	19.09	20.17	6,209,461	+0.90(+4.67%)
Jan 28, 2026	18.74	19.29	18.68	19.27	4,021,770	+0.79(+4.27%)
Jan 27, 2026	18.21	18.54	17.92	18.48	2,147,888	+0.45(+2.50%)
Jan 26, 2026	18.38	18.38	17.91	18.03	1,703,961	-0.42(-2.28%)
Jan 23, 2026	19.00	19.09	18.27	18.45	2,513,949	-0.63(-3.30%)
Jan 22, 2026	19.61	19.65	18.80	19.08	3,100,314	+0.03(+0.16%)
Jan 21, 2026	18.20	19.27	17.98	19.05	3,357,881	+1.19(+6.66%)
Jan 20, 2026	17.81	18.22	17.75	17.86	2,064,953	-0.43(-2.35%)
Jan 16, 2026	17.99	18.44	17.96	18.29	2,155,852	+0.42(+2.35%)
Jan 15, 2026	17.52	18.23	17.43	17.87	3,884,987	+0.82(+4.81%)
Jan 14, 2026	16.00	17.07	15.95	17.05	2,640,748	+1.05(+6.56%)
Jan 13, 2026	16.35	16.43	15.95	16.00	993,032	-0.08(-0.50%)
Jan 12, 2026	16.04	16.25	15.85	16.08	916,894	-0.11(-0.68%)
Jan 09, 2026	16.22	16.25	15.92	16.19	1,015,559	+0.11(+0.68%)
Jan 08, 2026	15.99	16.25	15.81	16.08	1,084,334	-0.12(-0.74%)
Jan 07, 2026	16.41	16.43	15.99	16.20	2,215,010	-0.36(-2.17%)
Jan 06, 2026	15.51	16.56	15.46	16.56	1,652,160	+1.14(+7.39%)
Jan 05, 2026	15.58	16.02	15.39	15.42	998,557	+0.13(+0.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.