-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
-13.28% -
3 MONTH PERFORMANCE
-23.83% -
6 MONTH PERFORMANCE
-34.48% -
YEAR-TO-DATE PERFORMANCE
-35.46% -
1 YEAR PERFORMANCE
-30.53%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $15.23 | $15.47 (1.58%) | $15.56 | $15.13 | 650,299 | |
| 11/20/2024 | $15.14 | $15.17 (0.2%) | $15.39 | $15.00 | 1.37 M | $2.08 B |
| 11/19/2024 | $15.04 | $15.23 (1.26%) | $15.25 | $14.95 | 1.78 M | $2.08 B |
| 11/18/2024 | $15.35 | $15.22 (-0.85%) | $15.40 | $15.11 | 2.16 M | $2.08 B |
| 11/15/2024 | $16.04 | $15.36 (-4.24%) | $16.08 | $15.31 | 2.05 M | $2.10 B |
| 11/14/2024 | $16.33 | $16.04 (-1.78%) | $16.50 | $15.98 | 1.61 M | $2.19 B |
| 11/13/2024 | $16.77 | $16.33 (-2.62%) | $16.82 | $16.30 | 1.40 M | $2.23 B |
| 11/12/2024 | $17.18 | $16.67 (-2.97%) | $17.27 | $16.65 | 1.82 M | $2.28 B |
| 11/11/2024 | $18.00 | $17.36 (-3.56%) | $18.02 | $17.29 | 1.20 M | $2.37 B |
| 11/08/2024 | $17.64 | $17.89 (1.42%) | $17.94 | $17.47 | 1.22 M | $2.45 B |
| 11/07/2024 | $18.20 | $17.89 (-1.7%) | $18.54 | $17.87 | 1.22 M | $2.45 B |
| 11/06/2024 | $17.86 | $18.19 (1.85%) | $18.50 | $17.66 | 2.45 M | $2.49 B |
| 11/05/2024 | $16.86 | $17.04 (1.07%) | $17.12 | $16.77 | 1.51 M | $2.33 B |
| 11/04/2024 | $16.91 | $17.02 (0.65%) | $17.13 | $16.65 | 1.32 M | $2.33 B |
| 11/01/2024 | $17.05 | $16.95 (-0.59%) | $17.30 | $16.88 | 1.69 M | $2.33 B |
| 10/31/2024 | $17.41 | $16.96 (-2.58%) | $17.41 | $16.94 | 1.83 M | $2.33 B |
| 10/30/2024 | $17.86 | $17.46 (-2.24%) | $18.18 | $17.44 | 941,900 | $2.40 B |
| 10/29/2024 | $17.78 | $18.02 (1.35%) | $18.07 | $17.78 | 1.06 M | $2.47 B |
| 10/28/2024 | $17.87 | $17.92 (0.28%) | $18.10 | $17.75 | 968,536 | $2.46 B |
| 10/25/2024 | $17.86 | $17.77 (-0.5%) | $18.06 | $17.75 | 1.05 M | $2.44 B |
| 10/24/2024 | $17.65 | $17.76 (0.62%) | $17.78 | $17.56 | 798,900 | $2.44 B |
| 10/23/2024 | $17.67 | $17.57 (-0.57%) | $17.85 | $17.45 | 1.73 M | $2.41 B |
| 10/22/2024 | $17.82 | $17.68 (-0.79%) | $17.82 | $17.57 | 890,227 | $2.43 B |
| 10/21/2024 | $18.17 | $17.84 (-1.82%) | $18.23 | $17.65 | 652,900 | $2.45 B |
| 10/18/2024 | $18.61 | $18.24 (-1.99%) | $18.69 | $18.22 | 890,600 | $2.50 B |
| 10/17/2024 | $18.39 | $18.45 (0.33%) | $18.47 | $18.12 | 695,105 | $2.53 B |
| 10/16/2024 | $18.38 | $18.30 (-0.44%) | $18.43 | $18.21 | 598,800 | $2.51 B |
| 10/15/2024 | $18.42 | $18.11 (-1.68%) | $18.68 | $18.09 | 729,605 | $2.49 B |
| 10/14/2024 | $18.21 | $18.39 (0.99%) | $18.47 | $18.04 | 704,400 | $2.53 B |
| 10/11/2024 | $17.73 | $18.21 (2.71%) | $18.21 | $17.65 | 769,238 | $2.50 B |
| 10/10/2024 | $17.72 | $17.75 (0.17%) | $17.78 | $17.49 | 625,966 | $2.44 B |
| 10/09/2024 | $17.78 | $17.91 (0.73%) | $18.04 | $17.68 | 710,600 | $2.46 B |
| 10/08/2024 | $17.79 | $17.74 (-0.28%) | $17.80 | $17.48 | 614,400 | $2.44 B |
| 10/07/2024 | $17.84 | $17.81 (-0.17%) | $17.90 | $17.68 | 1.09 M | $2.45 B |
| 10/04/2024 | $18.11 | $18.00 (-0.61%) | $18.13 | $17.82 | 591,759 | $2.47 B |
| 10/03/2024 | $18.03 | $17.76 (-1.5%) | $18.19 | $17.63 | 774,816 | $2.44 B |
| 10/02/2024 | $18.31 | $18.22 (-0.49%) | $18.52 | $18.14 | 684,600 | $2.50 B |
| 10/01/2024 | $18.86 | $18.36 (-2.65%) | $18.87 | $18.29 | 1.10 M | $2.52 B |
| 09/30/2024 | $18.87 | $18.91 (0.21%) | $19.01 | $18.70 | 1.55 M | $2.60 B |
| 09/27/2024 | $18.81 | $19.07 (1.38%) | $19.11 | $18.65 | 1.67 M | $2.62 B |
| 09/26/2024 | $18.38 | $18.50 (0.65%) | $18.76 | $18.26 | 2.74 M | $2.54 B |
| 09/25/2024 | $18.53 | $17.88 (-3.51%) | $18.53 | $17.86 | 1.48 M | $2.46 B |
| 09/24/2024 | $18.62 | $18.52 (-0.54%) | $18.80 | $18.27 | 1.29 M | $2.54 B |
| 09/23/2024 | $18.54 | $18.48 (-0.32%) | $18.68 | $18.39 | 961,200 | $2.54 B |
| 09/20/2024 | $18.60 | $18.47 (-0.7%) | $18.72 | $18.34 | 5.47 M | $2.54 B |
| 09/19/2024 | $18.94 | $18.77 (-0.9%) | $18.97 | $18.50 | 1.31 M | $2.58 B |
| 09/18/2024 | $18.50 | $18.35 (-0.81%) | $18.99 | $18.28 | 1.17 M | $2.52 B |
| 09/17/2024 | $18.52 | $18.44 (-0.43%) | $18.75 | $18.31 | 914,808 | $2.53 B |
| 09/16/2024 | $18.38 | $18.32 (-0.33%) | $18.48 | $18.02 | 1.08 M | $2.52 B |
| 09/13/2024 | $18.26 | $18.42 (0.88%) | $18.45 | $18.14 | 1.05 M | $2.53 B |
| 09/12/2024 | $18.02 | $18.01 (-0.06%) | $18.16 | $17.56 | 1.72 M | $2.47 B |
| 09/11/2024 | $17.76 | $18.02 (1.46%) | $18.05 | $17.42 | 1.53 M | $2.47 B |
| 09/10/2024 | $17.73 | $17.78 (0.28%) | $17.92 | $17.50 | 2.36 M | $2.44 B |
| 09/09/2024 | $18.43 | $17.88 (-2.98%) | $18.44 | $17.75 | 2.59 M | $2.46 B |
| 09/06/2024 | $18.82 | $18.46 (-1.91%) | $18.87 | $18.44 | 1.62 M | $2.54 B |
| 09/05/2024 | $19.05 | $18.88 (-0.89%) | $19.19 | $18.65 | 1.63 M | $2.59 B |
| 09/04/2024 | $18.78 | $19.10 (1.7%) | $19.19 | $18.71 | 1.31 M | $2.62 B |
| 09/03/2024 | $19.82 | $18.93 (-4.49%) | $19.87 | $18.93 | 1.86 M | $2.60 B |
| 08/30/2024 | $20.37 | $20.15 (-1.08%) | $20.41 | $19.98 | 1.57 M | $2.77 B |
| 08/29/2024 | $19.97 | $20.15 (0.9%) | $20.60 | $19.92 | 1.40 M | $2.77 B |
| 08/28/2024 | $20.10 | $19.79 (-1.54%) | $20.27 | $19.78 | 1.35 M | $2.72 B |
| 08/27/2024 | $20.34 | $20.21 (-0.64%) | $20.36 | $20.05 | 1.08 M | $2.78 B |
| 08/26/2024 | $20.81 | $20.47 (-1.63%) | $20.91 | $20.47 | 644,411 | $2.81 B |
| 08/23/2024 | $20.13 | $20.64 (2.53%) | $20.84 | $20.13 | 909,300 | $2.83 B |
| 08/22/2024 | $20.26 | $19.94 (-1.58%) | $20.45 | $19.89 | 978,100 | $2.74 B |
| 08/21/2024 | $20.35 | $20.31 (-0.2%) | $20.56 | $20.22 | 1.60 M | $2.79 B |