5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
-19.78%
YEAR-TO-DATE PERFORMANCE
-26.24%
1 YEAR PERFORMANCE
-27.54%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $17.44 | $17.66 (1.26%) | $17.87 | $17.34 | 506,021 | $2.43 B |
| 12/24/2024 | $17.21 | $17.54 (1.92%) | $17.54 | $17.01 | 502,713 | $2.40 B |
| 12/23/2024 | $17.06 | $17.23 (1%) | $17.32 | $16.82 | 2.02 M | $2.36 B |
| 12/20/2024 | $16.90 | $17.18 (1.66%) | $17.44 | $16.81 | 22.84 M | $2.35 B |
| 12/19/2024 | $17.56 | $17.01 (-3.13%) | $17.75 | $16.88 | 2.71 M | $2.33 B |
| 12/18/2024 | $17.71 | $17.38 (-1.86%) | $18.24 | $17.18 | 2.76 M | $2.38 B |
| 12/17/2024 | $17.74 | $17.51 (-1.3%) | $18.09 | $17.38 | 1.26 M | $2.40 B |
| 12/16/2024 | $17.64 | $17.74 (0.57%) | $18.65 | $17.64 | 2.72 M | $2.43 B |
| 12/13/2024 | $17.60 | $17.81 (1.19%) | $18.02 | $17.21 | 2.01 M | $2.44 B |
| 12/12/2024 | $17.84 | $17.60 (-1.35%) | $17.97 | $17.18 | 2.16 M | $2.41 B |
| 12/11/2024 | $18.00 | $18.03 (0.17%) | $18.65 | $17.90 | 2.04 M | $2.47 B |
| 12/10/2024 | $18.09 | $17.86 (-1.27%) | $18.28 | $17.77 | 1.72 M | $2.44 B |
| 12/09/2024 | $18.50 | $18.15 (-1.89%) | $18.85 | $18.12 | 2.51 M | $2.48 B |
| 12/06/2024 | $18.34 | $18.18 (-0.87%) | $18.40 | $17.87 | 1.98 M | $2.49 B |
| 12/05/2024 | $19.04 | $18.26 (-4.1%) | $19.30 | $18.17 | 1.62 M | $2.50 B |
| 12/04/2024 | $18.75 | $18.90 (0.8%) | $19.52 | $18.67 | 2.33 M | $2.59 B |
| 12/03/2024 | $19.35 | $18.49 (-4.44%) | $19.57 | $18.45 | 2.44 M | $2.53 B |
| 12/02/2024 | $19.09 | $19.41 (1.68%) | $19.63 | $18.96 | 3.09 M | $2.66 B |
| 11/29/2024 | $19.24 | $19.10 (-0.73%) | $19.69 | $18.91 | 1.98 M | $2.61 B |
| 11/27/2024 | $18.76 | $18.96 (1.07%) | $20.15 | $18.43 | 7.17 M | $2.59 B |
| 11/26/2024 | $17.07 | $18.19 (6.56%) | $18.61 | $16.90 | 7.99 M | $2.49 B |
| 11/25/2024 | $16.25 | $17.13 (5.42%) | $17.25 | $16.25 | 3.27 M | $2.34 B |
| 11/22/2024 | $15.50 | $15.98 (3.1%) | $15.99 | $15.47 | 1.60 M | $2.19 B |
| 11/21/2024 | $15.23 | $15.50 (1.77%) | $15.60 | $15.13 | 1.55 M | $2.12 B |
| 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 |