• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    13.67 -0.05 (-0.36%)
    Official Closing Price Updated: 7:00 PM EDT, May 5, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 05, 2025 13.57 13.92 13.57 13.67 1,601,786 -0.05(-0.36%)
    May 02, 2025 13.61 13.89 13.45 13.72 2,699,672 +0.47(+3.55%)
    May 01, 2025 13.24 13.54 13.16 13.25 1,470,572 +0.26(+2.00%)
    Apr 30, 2025 12.76 13.06 12.58 12.99 1,454,703 -0.10(-0.76%)
    Apr 29, 2025 13.01 13.23 12.93 13.09 1,548,051 -0.08(-0.61%)
    Apr 28, 2025 12.80 13.26 12.74 13.17 1,354,277 +0.27(+2.09%)
    Apr 25, 2025 12.77 12.94 12.51 12.90 1,412,463 -0.04(-0.31%)
    Apr 24, 2025 11.99 12.97 11.88 12.94 3,414,309 +1.20(+10.22%)
    Apr 23, 2025 11.84 12.12 11.65 11.74 3,279,156 +0.56(+5.01%)
    Apr 22, 2025 11.18 11.24 10.89 11.18 2,705,562 +0.11(+0.99%)
    Apr 21, 2025 11.00 11.11 10.66 11.07 2,073,195 -0.17(-1.51%)
    Apr 17, 2025 10.89 11.32 10.89 11.24 2,035,187 +0.34(+3.12%)
    Apr 16, 2025 11.07 11.24 10.57 10.90 1,815,980 -0.46(-4.05%)
    Apr 15, 2025 11.32 11.55 11.20 11.36 1,585,777 -0.01(-0.09%)
    Apr 14, 2025 11.38 11.60 10.99 11.37 1,993,821 +0.21(+1.88%)
    Apr 11, 2025 11.35 11.44 10.56 11.16 2,871,277 -0.29(-2.53%)
    Apr 10, 2025 12.37 12.45 11.14 11.45 3,031,633 -1.47(-11.38%)
    Apr 09, 2025 10.51 13.32 10.50 12.92 7,447,286 +2.35(+22.23%)
    Apr 08, 2025 12.04 12.07 10.35 10.57 5,194,247 -1.05(-9.04%)
    Apr 07, 2025 11.43 12.21 10.86 11.62 4,285,164 -0.26(-2.19%)
    Apr 04, 2025 12.36 12.36 10.58 11.88 5,614,731 -0.57(-4.58%)
    Apr 03, 2025 15.25 15.33 12.44 12.45 5,736,945 -3.48(-21.85%)
    Apr 02, 2025 15.39 15.97 15.33 15.93 1,748,646 +0.30(+1.92%)
    Apr 01, 2025 15.87 15.99 15.47 15.63 1,584,947 -0.27(-1.70%)
    Mar 31, 2025 15.95 16.30 15.64 15.90 1,754,050 -0.28(-1.73%)
    Mar 28, 2025 16.50 16.64 16.03 16.18 1,617,050 -0.45(-2.71%)
    Mar 27, 2025 16.69 16.82 16.45 16.63 1,167,678 -0.17(-1.01%)
    Mar 26, 2025 16.85 17.11 16.49 16.80 1,886,148 -0.16(-0.94%)
    Mar 25, 2025 17.19 17.38 16.95 16.96 1,369,629 -0.37(-2.14%)
    Mar 24, 2025 17.11 17.43 17.04 17.33 1,355,152 +0.47(+2.79%)
    Mar 21, 2025 16.93 17.13 16.74 16.86 12,185,908 -0.35(-2.03%)
    Mar 20, 2025 17.17 17.40 17.00 17.21 1,935,373 -0.12(-0.69%)
    Mar 19, 2025 16.89 17.46 16.89 17.33 1,335,037 +0.29(+1.70%)
    Mar 18, 2025 17.01 17.14 16.80 17.04 1,703,596 -0.06(-0.35%)
    Mar 17, 2025 16.50 17.15 16.41 17.10 2,817,507 +0.23(+1.36%)
    Mar 14, 2025 16.84 17.04 16.67 16.87 2,029,797 +0.19(+1.14%)
    Mar 13, 2025 16.60 17.14 16.53 16.68 1,164,174 +0.15(+0.91%)
    Mar 12, 2025 16.90 17.08 16.42 16.53 1,767,469 -0.41(-2.41%)
    Mar 11, 2025 17.62 17.78 16.79 16.94 1,418,291 -0.59(-3.35%)
    Mar 10, 2025 17.39 17.66 17.26 17.52 2,164,605 -0.15(-0.84%)
    Mar 07, 2025 17.28 17.75 17.06 17.67 1,440,198 +0.16(+0.91%)
    Mar 06, 2025 16.99 17.57 16.94 17.51 1,468,823 +0.21(+1.21%)
    Mar 05, 2025 17.02 17.32 16.89 17.31 1,550,467 +0.47(+2.77%)
    Mar 04, 2025 16.40 17.09 16.29 16.84 1,992,370 +0.32(+1.92%)
    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 following
    Privacy Policy and Terms Of Service.