5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
-19.72%
3 MONTH PERFORMANCE
-21.98%
6 MONTH PERFORMANCE
-25.60%
YEAR-TO-DATE PERFORMANCE
-23.32%
1 YEAR PERFORMANCE
-43.86%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.76 | $12.99 (1.8%) | $13.06 | $12.58 | 1.45 M | $1.77 B |
| 04/29/2025 | $13.01 | $13.09 (0.61%) | $13.23 | $12.93 | 1.55 M | $1.78 B |
| 04/28/2025 | $12.80 | $13.17 (2.89%) | $13.26 | $12.74 | 1.35 M | $1.79 B |
| 04/25/2025 | $12.77 | $12.90 (1.02%) | $12.94 | $12.51 | 1.41 M | $1.76 B |
| 04/24/2025 | $11.99 | $12.94 (7.92%) | $12.97 | $11.88 | 3.41 M | $1.76 B |
| 04/23/2025 | $11.84 | $11.74 (-0.84%) | $12.12 | $11.66 | 3.22 M | $1.60 B |
| 04/22/2025 | $11.18 | $11.18 (0%) | $11.24 | $10.89 | 2.71 M | $1.52 B |
| 04/21/2025 | $11.00 | $11.07 (0.64%) | $11.11 | $10.66 | 2.07 M | $1.51 B |
| 04/17/2025 | $10.89 | $11.24 (3.21%) | $11.33 | $10.89 | 2.04 M | $1.53 B |
| 04/16/2025 | $11.07 | $10.90 (-1.54%) | $11.24 | $10.57 | 1.77 M | $1.48 B |
| 04/15/2025 | $11.32 | $11.36 (0.35%) | $11.55 | $11.20 | 1.59 M | $1.55 B |
| 04/14/2025 | $11.38 | $11.37 (-0.09%) | $11.60 | $10.99 | 1.99 M | $1.55 B |
| 04/11/2025 | $11.35 | $11.16 (-1.67%) | $11.44 | $10.57 | 2.87 M | $1.52 B |
| 04/10/2025 | $12.37 | $11.45 (-7.44%) | $12.45 | $11.15 | 3.03 M | $1.56 B |
| 04/09/2025 | $10.51 | $12.92 (22.93%) | $13.32 | $10.50 | 7.45 M | $1.76 B |
| 04/08/2025 | $12.04 | $10.57 (-12.21%) | $12.07 | $10.35 | 5.15 M | $1.44 B |
| 04/07/2025 | $11.43 | $11.62 (1.66%) | $12.38 | $10.86 | 4.24 M | $1.58 B |
| 04/04/2025 | $12.36 | $11.88 (-3.88%) | $12.36 | $10.58 | 5.61 M | $1.62 B |
| 04/03/2025 | $15.25 | $12.45 (-18.36%) | $15.33 | $12.44 | 5.74 M | $1.69 B |
| 04/02/2025 | $15.39 | $15.93 (3.51%) | $15.97 | $15.33 | 1.74 M | $2.17 B |
| 04/01/2025 | $15.87 | $15.63 (-1.51%) | $15.99 | $15.47 | 1.58 M | $2.13 B |
| 03/31/2025 | $15.95 | $15.90 (-0.31%) | $16.30 | $15.64 | 1.75 M | $2.16 B |
| 03/28/2025 | $16.50 | $16.18 (-1.94%) | $16.65 | $16.03 | 1.62 M | $2.20 B |
| 03/27/2025 | $16.69 | $16.63 (-0.36%) | $16.83 | $16.45 | 1.17 M | $2.26 B |
| 03/26/2025 | $16.85 | $16.80 (-0.3%) | $17.11 | $16.49 | 1.89 M | $2.29 B |
| 03/25/2025 | $17.19 | $16.96 (-1.34%) | $17.38 | $16.95 | 1.37 M | $2.31 B |
| 03/24/2025 | $17.11 | $17.33 (1.29%) | $17.43 | $17.04 | 1.36 M | $2.36 B |
| 03/21/2025 | $16.93 | $16.86 (-0.41%) | $17.13 | $16.74 | 12.19 M | $2.29 B |
| 03/20/2025 | $17.17 | $17.21 (0.23%) | $17.40 | $17.00 | 1.94 M | $2.34 B |
| 03/19/2025 | $16.89 | $17.33 (2.61%) | $17.46 | $16.89 | 1.34 M | $2.36 B |
| 03/18/2025 | $17.01 | $17.04 (0.18%) | $17.14 | $16.80 | 1.70 M | $2.32 B |
| 03/17/2025 | $16.50 | $17.10 (3.64%) | $17.15 | $16.41 | 2.82 M | $2.33 B |
| 03/14/2025 | $16.84 | $16.87 (0.18%) | $17.04 | $16.67 | 2.02 M | $2.30 B |
| 03/13/2025 | $16.60 | $16.68 (0.48%) | $17.14 | $16.53 | 1.16 M | $2.27 B |
| 03/12/2025 | $17.00 | $16.63 (-2.18%) | $17.18 | $16.52 | 1.76 M | $2.26 B |
| 03/11/2025 | $17.73 | $17.04 (-3.89%) | $17.89 | $16.89 | 1.41 M | $2.32 B |
| 03/10/2025 | $17.50 | $17.63 (0.74%) | $17.77 | $17.36 | 2.15 M | $2.40 B |
| 03/07/2025 | $17.38 | $17.78 (2.3%) | $17.86 | $17.17 | 1.43 M | $2.42 B |
| 03/06/2025 | $17.09 | $17.62 (3.1%) | $17.68 | $17.05 | 1.46 M | $2.40 B |
| 03/05/2025 | $17.12 | $17.41 (1.69%) | $17.42 | $16.99 | 1.54 M | $2.37 B |
| 03/04/2025 | $16.50 | $16.94 (2.67%) | $17.20 | $16.39 | 2.00 M | $2.30 B |
| 03/03/2025 | $17.33 | $16.62 (-4.1%) | $17.40 | $16.47 | 2.01 M | $2.26 B |
| 02/28/2025 | $16.67 | $17.14 (2.82%) | $17.20 | $16.54 | 2.44 M | $2.33 B |
| 02/27/2025 | $17.66 | $16.78 (-4.98%) | $17.85 | $16.77 | 2.95 M | $2.28 B |
| 02/26/2025 | $18.03 | $17.97 (-0.33%) | $18.18 | $17.69 | 1.90 M | $2.44 B |
| 02/25/2025 | $18.30 | $18.00 (-1.64%) | $18.50 | $17.79 | 2.33 M | $2.45 B |
| 02/24/2025 | $18.71 | $18.35 (-1.92%) | $18.86 | $18.31 | 2.59 M | $2.50 B |
| 02/21/2025 | $19.27 | $18.63 (-3.32%) | $19.52 | $18.50 | 2.18 M | $2.53 B |
| 02/20/2025 | $19.10 | $19.08 (-0.1%) | $19.81 | $18.93 | 1.83 M | $2.60 B |
| 02/19/2025 | $18.56 | $19.10 (2.91%) | $19.33 | $18.44 | 2.58 M | $2.60 B |
| 02/18/2025 | $18.61 | $18.60 (-0.05%) | $18.81 | $18.48 | 1.45 M | $2.53 B |
| 02/14/2025 | $17.85 | $18.63 (4.37%) | $18.69 | $17.82 | 2.11 M | $2.53 B |
| 02/13/2025 | $17.37 | $17.75 (2.19%) | $17.79 | $17.29 | 1.37 M | $2.41 B |
| 02/12/2025 | $16.59 | $17.27 (4.1%) | $17.35 | $16.44 | 1.55 M | $2.35 B |
| 02/11/2025 | $16.75 | $17.01 (1.55%) | $17.34 | $16.75 | 1.42 M | $2.31 B |
| 02/10/2025 | $17.15 | $16.93 (-1.28%) | $17.22 | $16.88 | 1.36 M | $2.30 B |
| 02/07/2025 | $17.64 | $17.17 (-2.66%) | $17.77 | $17.01 | 2.28 M | $2.34 B |
| 02/06/2025 | $18.32 | $17.58 (-4.04%) | $18.36 | $17.35 | 2.72 M | $2.39 B |
| 02/05/2025 | $16.42 | $18.28 (11.33%) | $18.35 | $15.88 | 4.68 M | $2.49 B |
| 02/04/2025 | $16.22 | $16.64 (2.59%) | $16.69 | $16.22 | 1.76 M | $2.26 B |
| 02/03/2025 | $16.35 | $16.26 (-0.55%) | $16.66 | $16.09 | 1.74 M | $2.21 B |
| 01/31/2025 | $16.55 | $16.93 (2.3%) | $17.07 | $16.38 | 2.25 M | $2.32 B |
| 01/30/2025 | $16.61 | $16.65 (0.24%) | $16.77 | $16.52 | 1.57 M | $2.28 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.
