5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
+31.81%
3 MONTH PERFORMANCE
+13.66%
6 MONTH PERFORMANCE
+14.05%
YEAR-TO-DATE PERFORMANCE
+35.54%
1 YEAR PERFORMANCE
+19.61%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $19.30 | $19.66 (1.87%) | $19.88 | $19.09 | 2.03 M | |
| 01/28/2026 | $18.74 | $19.27 (2.83%) | $19.29 | $18.68 | 4.02 M | $2.62 B |
| 01/27/2026 | $18.21 | $18.48 (1.48%) | $18.54 | $17.92 | 2.15 M | $2.51 B |
| 01/26/2026 | $18.38 | $18.03 (-1.9%) | $18.38 | $17.91 | 1.68 M | $2.45 B |
| 01/23/2026 | $19.00 | $18.45 (-2.89%) | $19.09 | $18.27 | 2.51 M | $2.50 B |
| 01/22/2026 | $19.61 | $19.08 (-2.7%) | $19.65 | $18.81 | 3.10 M | $2.59 B |
| 01/21/2026 | $18.20 | $19.05 (4.67%) | $19.27 | $17.98 | 3.36 M | $2.59 B |
| 01/20/2026 | $17.81 | $17.86 (0.28%) | $18.22 | $17.75 | 2.07 M | $2.42 B |
| 01/16/2026 | $17.99 | $18.29 (1.67%) | $18.44 | $17.96 | 2.16 M | $2.48 B |
| 01/15/2026 | $17.52 | $17.87 (2%) | $18.23 | $17.43 | 3.89 M | $2.43 B |
| 01/14/2026 | $16.00 | $17.05 (6.56%) | $17.07 | $15.95 | 2.64 M | $2.31 B |
| 01/13/2026 | $16.35 | $16.00 (-2.14%) | $16.43 | $15.95 | 993.03 K | $2.17 B |
| 01/12/2026 | $16.04 | $16.08 (0.25%) | $16.25 | $15.85 | 916.90 K | $2.18 B |
| 01/09/2026 | $16.22 | $16.19 (-0.18%) | $16.25 | $15.92 | 1.02 M | $2.20 B |
| 01/08/2026 | $15.99 | $16.08 (0.56%) | $16.25 | $15.81 | 1.08 M | $2.18 B |
| 01/07/2026 | $16.41 | $16.20 (-1.28%) | $16.43 | $15.99 | 2.22 M | $2.20 B |
| 01/06/2026 | $15.51 | $16.56 (6.77%) | $16.56 | $15.46 | 1.65 M | $2.25 B |
| 01/05/2026 | $15.58 | $15.42 (-1.03%) | $16.02 | $15.39 | 998.60 K | $2.09 B |
| 01/02/2026 | $14.83 | $15.29 (3.1%) | $15.39 | $14.68 | 1.41 M | $2.08 B |
| 12/31/2025 | $14.84 | $14.49 (-2.36%) | $14.92 | $14.49 | 1.05 M | $1.97 B |
| 12/30/2025 | $14.95 | $14.78 (-1.14%) | $15.01 | $14.77 | 650.10 K | $2.01 B |
| 12/29/2025 | $14.92 | $14.90 (-0.13%) | $15.04 | $14.64 | 707.91 K | $2.02 B |
| 12/26/2025 | $15.12 | $15.01 (-0.73%) | $15.12 | $14.89 | 688.08 K | $2.04 B |
| 12/24/2025 | $15.00 | $15.02 (0.13%) | $15.09 | $14.90 | 326.60 K | $2.04 B |
| 12/23/2025 | $14.83 | $14.96 (0.88%) | $15.04 | $14.75 | 1.07 M | $2.03 B |
| 12/22/2025 | $15.10 | $14.93 (-1.13%) | $15.28 | $14.89 | 746.00 K | $2.03 B |
| 12/19/2025 | $14.77 | $14.87 (0.68%) | $15.02 | $14.77 | 2.90 M | $2.02 B |
| 12/18/2025 | $14.83 | $14.82 (-0.07%) | $14.94 | $14.42 | 1.29 M | $2.01 B |
| 12/17/2025 | $14.91 | $14.57 (-2.28%) | $15.12 | $14.52 | 1.30 M | $1.98 B |
| 12/16/2025 | $15.12 | $14.88 (-1.59%) | $15.24 | $14.75 | 1.46 M | $2.02 B |
| 12/15/2025 | $15.45 | $15.15 (-1.94%) | $15.45 | $14.94 | 1.36 M | $2.06 B |
| 12/12/2025 | $16.00 | $15.33 (-4.19%) | $16.00 | $15.19 | 1.31 M | $2.08 B |
| 12/11/2025 | $15.76 | $15.84 (0.51%) | $15.99 | $15.67 | 1.54 M | $2.15 B |
| 12/10/2025 | $15.33 | $15.80 (3.07%) | $15.99 | $15.28 | 2.47 M | $2.14 B |
| 12/09/2025 | $15.04 | $15.35 (2.06%) | $15.55 | $15.04 | 1.08 M | $2.08 B |
| 12/08/2025 | $15.34 | $15.28 (-0.39%) | $15.40 | $15.12 | 1.00 M | $2.07 B |
| 12/05/2025 | $15.21 | $15.20 (-0.07%) | $15.38 | $14.98 | 1.26 M | $2.06 B |
| 12/04/2025 | $14.81 | $15.15 (2.3%) | $15.41 | $14.57 | 1.62 M | $2.06 B |
| 12/03/2025 | $14.04 | $14.95 (6.48%) | $15.11 | $13.86 | 2.19 M | $2.03 B |
| 12/02/2025 | $13.95 | $14.05 (0.72%) | $14.19 | $13.77 | 2.37 M | $1.91 B |
| 12/01/2025 | $13.42 | $13.75 (2.46%) | $13.78 | $13.35 | 1.78 M | $1.87 B |
| 11/28/2025 | $13.52 | $13.67 (1.11%) | $13.68 | $13.45 | 799.91 K | $1.86 B |
| 11/26/2025 | $13.36 | $13.48 (0.9%) | $13.83 | $13.31 | 3.08 M | $1.83 B |
| 11/25/2025 | $12.85 | $13.30 (3.5%) | $13.43 | $12.78 | 1.43 M | $1.80 B |
| 11/24/2025 | $12.63 | $12.85 (1.74%) | $12.89 | $12.49 | 2.13 M | $1.74 B |
| 11/21/2025 | $11.86 | $12.51 (5.48%) | $12.53 | $11.77 | 1.73 M | $1.70 B |
| 11/20/2025 | $12.63 | $11.82 (-6.41%) | $12.79 | $11.79 | 1.58 M | $1.60 B |
| 11/19/2025 | $12.38 | $12.30 (-0.65%) | $12.68 | $12.24 | 1.41 M | $1.67 B |
| 11/18/2025 | $12.56 | $12.42 (-1.11%) | $12.75 | $12.37 | 1.41 M | $1.69 B |
| 11/17/2025 | $13.15 | $12.65 (-3.8%) | $13.35 | $12.61 | 2.15 M | $1.72 B |
| 11/14/2025 | $13.27 | $13.24 (-0.23%) | $13.61 | $13.14 | 2.29 M | $1.80 B |
| 11/13/2025 | $14.08 | $13.62 (-3.27%) | $14.21 | $13.43 | 2.55 M | $1.85 B |
| 11/12/2025 | $14.35 | $14.19 (-1.11%) | $14.54 | $14.15 | 1.45 M | $1.93 B |
| 11/11/2025 | $14.58 | $14.23 (-2.4%) | $14.74 | $14.16 | 1.78 M | $1.93 B |
| 11/10/2025 | $14.65 | $14.68 (0.2%) | $14.83 | $14.18 | 1.88 M | $1.99 B |
| 11/07/2025 | $14.23 | $14.37 (0.98%) | $14.45 | $13.91 | 3.04 M | $1.95 B |
| 11/06/2025 | $14.97 | $14.58 (-2.61%) | $15.30 | $14.35 | 2.76 M | $1.98 B |
| 11/05/2025 | $16.15 | $15.32 (-5.14%) | $16.61 | $14.70 | 4.54 M | $2.08 B |
| 11/04/2025 | $16.23 | $16.10 (-0.8%) | $16.49 | $16.07 | 1.70 M | $2.18 B |
| 11/03/2025 | $16.77 | $16.78 (0.06%) | $17.27 | $16.65 | 2.09 M | $2.28 B |
| 10/31/2025 | $16.89 | $16.98 (0.53%) | $17.13 | $16.64 | 1.69 M | $2.30 B |
| 10/30/2025 | $17.10 | $16.88 (-1.29%) | $17.30 | $16.83 | 1.58 M | $2.29 B |
| 10/29/2025 | $17.70 | $17.28 (-2.37%) | $17.70 | $17.16 | 1.56 M | $2.34 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.
