5 DAY PERFORMANCE
+6.70%
1 MONTH PERFORMANCE
+15.22%
3 MONTH PERFORMANCE
+36.79%
6 MONTH PERFORMANCE
-0.76%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
-23.43%
Vishay Intertechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $16.25 | $17.02 (4.74%) | $17.08 | $16.17 | 1.70 M | $2.31 B |
| 07/01/2025 | $15.70 | $16.05 (2.23%) | $16.44 | $15.64 | 1.37 M | $2.18 B |
| 06/30/2025 | $15.97 | $15.88 (-0.56%) | $16.12 | $15.77 | 1.26 M | $2.16 B |
| 06/27/2025 | $15.72 | $15.96 (1.53%) | $16.01 | $15.57 | 3.92 M | $2.17 B |
| 06/26/2025 | $15.73 | $15.69 (-0.25%) | $15.91 | $15.62 | 1.29 M | $2.13 B |
| 06/25/2025 | $15.59 | $15.56 (-0.19%) | $15.75 | $15.30 | 1.52 M | $2.11 B |
| 06/24/2025 | $15.71 | $15.51 (-1.27%) | $15.84 | $15.45 | 2.08 M | $2.11 B |
| 06/23/2025 | $15.07 | $15.39 (2.12%) | $15.48 | $14.97 | 1.47 M | $2.09 B |
| 06/20/2025 | $15.60 | $15.24 (-2.31%) | $15.60 | $15.10 | 2.95 M | $2.07 B |
| 06/18/2025 | $15.12 | $15.45 (2.18%) | $15.67 | $15.12 | 1.41 M | $2.10 B |
| 06/17/2025 | $15.50 | $15.33 (-1.1%) | $15.73 | $15.29 | 1.11 M | $2.08 B |
| 06/16/2025 | $15.40 | $15.73 (2.14%) | $15.79 | $15.35 | 1.44 M | $2.14 B |
| 06/13/2025 | $15.50 | $15.17 (-2.13%) | $15.70 | $15.10 | 1.36 M | $2.06 B |
| 06/12/2025 | $15.78 | $15.95 (1.08%) | $16.06 | $15.66 | 1.50 M | $2.17 B |
| 06/11/2025 | $16.14 | $15.90 (-1.49%) | $16.22 | $15.55 | 1.71 M | $2.16 B |
| 06/10/2025 | $15.80 | $15.97 (1.08%) | $16.24 | $15.57 | 1.31 M | $2.17 B |
| 06/09/2025 | $15.36 | $15.60 (1.56%) | $15.77 | $15.18 | 1.44 M | $2.12 B |
| 06/06/2025 | $15.16 | $15.16 (0%) | $15.30 | $15.04 | 811.30 K | $2.06 B |
| 06/05/2025 | $14.82 | $14.72 (-0.67%) | $15.04 | $14.65 | 717.40 K | $2.00 B |
| 06/04/2025 | $14.93 | $14.83 (-0.67%) | $15.11 | $14.78 | 1.54 M | $2.01 B |
| 06/03/2025 | $13.95 | $14.78 (5.95%) | $14.80 | $13.81 | 1.61 M | $2.01 B |
| 06/02/2025 | $14.01 | $13.94 (-0.5%) | $14.05 | $13.77 | 1.06 M | $1.89 B |
| 05/30/2025 | $14.12 | $14.07 (-0.35%) | $14.17 | $13.85 | 1.60 M | $1.91 B |
| 05/29/2025 | $14.41 | $14.29 (-0.83%) | $14.41 | $14.09 | 823.00 K | $1.94 B |
| 05/28/2025 | $14.57 | $14.14 (-2.95%) | $14.57 | $14.13 | 1.02 M | $1.92 B |
| 05/27/2025 | $14.30 | $14.47 (1.19%) | $14.58 | $14.07 | 1.34 M | $1.97 B |
| 05/23/2025 | $13.78 | $13.91 (0.94%) | $14.03 | $13.60 | 1.01 M | $1.89 B |
| 05/22/2025 | $14.33 | $14.21 (-0.84%) | $14.48 | $14.17 | 1.46 M | $1.93 B |
| 05/21/2025 | $14.55 | $14.28 (-1.86%) | $14.78 | $14.21 | 1.57 M | $1.94 B |
| 05/20/2025 | $14.90 | $14.88 (-0.13%) | $15.08 | $14.76 | 1.17 M | $2.02 B |
| 05/19/2025 | $14.92 | $15.01 (0.6%) | $15.10 | $14.77 | 1.18 M | $2.04 B |
| 05/16/2025 | $15.00 | $15.27 (1.8%) | $15.35 | $14.86 | 1.90 M | $2.07 B |
| 05/15/2025 | $14.80 | $15.09 (1.96%) | $15.14 | $14.75 | 1.47 M | $2.05 B |
| 05/14/2025 | $15.03 | $15.13 (0.67%) | $15.30 | $14.86 | 2.69 M | $2.05 B |
| 05/13/2025 | $14.75 | $14.84 (0.61%) | $15.20 | $14.63 | 2.19 M | $2.02 B |
| 05/12/2025 | $14.00 | $14.74 (5.29%) | $14.90 | $13.88 | 3.44 M | $2.00 B |
| 05/09/2025 | $13.07 | $13.14 (0.54%) | $13.34 | $12.90 | 1.50 M | $1.78 B |
| 05/08/2025 | $12.36 | $12.86 (4.05%) | $13.12 | $12.32 | 2.27 M | $1.75 B |
| 05/07/2025 | $13.40 | $12.13 (-9.48%) | $13.57 | $12.00 | 3.43 M | $1.65 B |
| 05/06/2025 | $13.38 | $13.44 (0.45%) | $13.62 | $13.25 | 2.02 M | $1.83 B |
| 05/05/2025 | $13.57 | $13.67 (0.74%) | $13.92 | $13.57 | 1.60 M | $1.86 B |
| 05/02/2025 | $13.61 | $13.72 (0.81%) | $13.90 | $13.45 | 2.70 M | $1.87 B |
| 05/01/2025 | $13.24 | $13.25 (0.08%) | $13.55 | $13.16 | 1.47 M | $1.80 B |
| 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 |
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.
