VSH
Vishay Intertechnology, Inc. NYQ · VSH
$37.81
+1.37
(+3.76%)
Pullback · -1.79σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment VSH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $35.10 | $38.62 | $33.36 | $37.81 | 6.7M |
| 2026-07-16 | $39.10 | $39.23 | $35.96 | $36.44 | 7.9M |
| 2026-07-15 | $42.06 | $42.28 | $38.68 | $40.45 | 5.6M |
| 2026-07-14 | $44.21 | $44.21 | $40.68 | $41.74 | 5.1M |
| 2026-07-13 | $42.00 | $43.20 | $41.27 | $41.94 | 4.9M |
| 2026-07-10 | $42.96 | $44.83 | $42.81 | $44.67 | 2.9M |
| 2026-07-09 | $44.01 | $46.37 | $43.80 | $44.04 | 5.3M |
| 2026-07-08 | $41.97 | $42.49 | $40.40 | $42.19 | 7.6M |
| 2026-07-07 | $43.75 | $44.92 | $40.39 | $42.19 | 10.3M |
| 2026-07-06 | $47.88 | $50.39 | $45.59 | $46.17 | 7.7M |
| 2026-07-02 | $50.51 | $50.87 | $44.74 | $45.92 | 10.2M |
| 2026-07-01 | $52.82 | $55.00 | $50.44 | $51.21 | 11.5M |
| 2026-06-30 | $51.42 | $54.26 | $50.80 | $53.78 | 19.7M |
| 2026-06-29 | $54.93 | $56.44 | $49.73 | $56.28 | 7.0M |
| 2026-06-26 | $57.46 | $57.54 | $54.58 | $56.35 | 7.1M |
| 2026-06-25 | $58.38 | $62.63 | $54.79 | $59.91 | 6.3M |
| 2026-06-24 | $58.51 | $58.51 | $53.51 | $55.59 | 6.4M |
| 2026-06-23 | $59.34 | $60.70 | $57.68 | $58.96 | 7.6M |
| 2026-06-22 | $68.46 | $69.40 | $62.55 | $64.27 | 8.3M |
| 2026-06-18 | $64.22 | $69.47 | $63.14 | $64.90 | 11.4M |
| 2026-06-17 | $62.85 | $64.88 | $60.16 | $60.33 | 7.8M |
| 2026-06-16 | $63.37 | $65.01 | $59.85 | $60.41 | 4.7M |
| 2026-06-15 | $62.70 | $64.75 | $60.59 | $63.72 | 7.0M |
| 2026-06-12 | $56.84 | $60.30 | $54.50 | $59.38 | 7.8M |
| 2026-06-11 | $56.00 | $59.93 | $55.45 | $58.60 | 7.3M |
| 2026-06-10 | $57.15 | $61.39 | $53.66 | $54.65 | 9.5M |
| 2026-06-09 | $61.98 | $66.65 | $54.15 | $58.58 | 18.8M |
| 2026-06-08 | $59.60 | $59.77 | $54.56 | $57.22 | 8.6M |
| 2026-06-05 | $60.06 | $61.95 | $55.69 | $57.20 | 10.6M |
| 2026-06-04 | $59.50 | $66.24 | $57.00 | $63.67 | 11.1M |
| 2026-06-03 | $61.93 | $66.07 | $60.99 | $63.97 | 12.1M |
| 2026-06-02 | $57.99 | $64.50 | $57.81 | $62.49 | 11.4M |
| 2026-06-01 | $50.50 | $57.54 | $50.30 | $55.99 | 10.2M |
| 2026-05-29 | $52.64 | $55.24 | $50.84 | $52.05 | 8.5M |
| 2026-05-28 | $50.37 | $53.60 | $48.03 | $52.24 | 7.9M |
| 2026-05-27 | $50.50 | $50.53 | $47.27 | $48.90 | 5.6M |
| 2026-05-26 | $49.76 | $50.74 | $48.48 | $50.37 | 9.8M |
| 2026-05-22 | $43.88 | $47.94 | $43.21 | $47.25 | 9.1M |
| 2026-05-21 | $40.59 | $42.79 | $40.32 | $42.17 | 6.1M |
| 2026-05-20 | $37.85 | $40.19 | $37.41 | $40.16 | 5.8M |
| 2026-05-19 | $35.95 | $37.35 | $34.56 | $37.04 | 5.8M |
| 2026-05-18 | $37.91 | $38.46 | $36.43 | $36.95 | 5.1M |
| 2026-05-15 | $36.63 | $37.68 | $35.74 | $37.23 | 5.2M |
| 2026-05-14 | $38.48 | $38.67 | $36.45 | $37.99 | 5.7M |
| 2026-05-13 | $36.39 | $40.07 | $35.30 | $38.50 | 11.9M |
| 2026-05-12 | $34.20 | $34.65 | $32.40 | $33.63 | 9.4M |
| 2026-05-11 | $34.42 | $35.34 | $34.39 | $34.83 | 4.5M |
| 2026-05-08 | $33.48 | $34.85 | $33.20 | $34.26 | 4.6M |
| 2026-05-07 | $33.57 | $33.86 | $32.28 | $32.59 | 4.6M |
| 2026-05-06 | $32.95 | $34.23 | $32.44 | $33.56 | 5.5M |
| 2026-05-05 | $31.10 | $32.59 | $30.86 | $32.09 | 5.4M |
| 2026-05-04 | $30.00 | $31.10 | $29.69 | $30.57 | 5.5M |
| 2026-05-01 | $28.57 | $29.67 | $28.38 | $29.58 | 2.7M |
| 2026-04-30 | $28.02 | $29.02 | $27.67 | $28.97 | 2.4M |
| 2026-04-29 | $27.15 | $27.84 | $26.70 | $27.80 | 2.6M |
| 2026-04-28 | $26.50 | $27.25 | $26.25 | $26.74 | 2.8M |
| 2026-04-27 | $28.20 | $28.25 | $26.98 | $27.77 | 2.7M |
| 2026-04-24 | $28.14 | $28.48 | $27.38 | $28.19 | 2.4M |
| 2026-04-23 | $27.41 | $28.47 | $27.15 | $27.33 | 4.1M |
| 2026-04-22 | $27.38 | $27.53 | $26.50 | $26.94 | 3.1M |
| 2026-04-21 | $26.56 | $27.21 | $26.16 | $26.91 | 3.9M |
| 2026-04-20 | $26.34 | $26.68 | $26.06 | $26.33 | 2.4M |
| 2026-04-17 | $27.00 | $27.00 | $25.43 | $25.92 | 4.1M |
| 2026-04-16 | $23.75 | $26.38 | $23.70 | $26.25 | 6.8M |
| 2026-04-15 | $22.99 | $23.86 | $22.70 | $23.76 | 2.1M |
| 2026-04-14 | $23.36 | $23.67 | $22.99 | $23.13 | 1.8M |
| 2026-04-13 | $22.34 | $23.18 | $22.01 | $22.84 | 3.1M |
| 2026-04-10 | $21.99 | $22.57 | $21.76 | $22.47 | 2.2M |
| 2026-04-09 | $20.50 | $21.56 | $20.50 | $21.33 | 2.6M |
| 2026-04-08 | $20.24 | $20.55 | $19.01 | $20.49 | 2.2M |
| 2026-04-07 | $18.67 | $19.06 | $18.52 | $18.98 | 1.5M |
| 2026-04-06 | $18.59 | $19.98 | $18.53 | $18.76 | 1.9M |
| 2026-04-02 | $17.84 | $18.73 | $17.79 | $18.58 | 1.4M |
| 2026-04-01 | $18.30 | $18.89 | $18.30 | $18.41 | 1.7M |
| 2026-03-31 | $16.91 | $18.04 | $16.82 | $18.00 | 2.4M |
| 2026-03-30 | $17.14 | $17.29 | $16.31 | $16.56 | 2.6M |
| 2026-03-27 | $17.23 | $17.40 | $16.93 | $17.02 | 1.6M |
| 2026-03-26 | $17.93 | $18.20 | $17.45 | $17.47 | 2.1M |
| 2026-03-25 | $18.53 | $18.84 | $18.17 | $18.29 | 2.2M |
| 2026-03-24 | $17.26 | $18.66 | $17.26 | $18.26 | 1.5M |
| 2026-03-23 | $17.78 | $17.89 | $17.05 | $17.46 | 1.3M |
| 2026-03-20 | $17.64 | $17.75 | $16.44 | $16.65 | 3.0M |
| 2026-03-19 | $17.00 | $17.85 | $16.90 | $17.73 | 2.1M |
| 2026-03-18 | $17.57 | $17.84 | $17.40 | $17.49 | 0.9M |
| 2026-03-17 | $17.53 | $17.92 | $17.39 | $17.68 | 1.0M |
| 2026-03-16 | $17.67 | $17.74 | $17.38 | $17.38 | 1.2M |
| 2026-03-13 | $17.25 | $17.49 | $17.03 | $17.23 | 1.2M |
| 2026-03-12 | $17.07 | $17.49 | $16.64 | $17.15 | 1.5M |
| 2026-03-11 | $17.30 | $17.67 | $17.14 | $17.50 | 1.9M |
| 2026-03-10 | $16.86 | $17.72 | $16.86 | $17.31 | 2.2M |
| 2026-03-09 | $16.36 | $16.84 | $15.61 | $16.79 | 2.5M |
| 2026-03-06 | $16.53 | $17.06 | $16.49 | $16.69 | 2.1M |
| 2026-03-05 | $17.56 | $17.80 | $16.75 | $17.13 | 1.9M |
| 2026-03-04 | $18.22 | $18.41 | $17.64 | $17.78 | 1.4M |
| 2026-03-03 | $18.38 | $18.45 | $17.62 | $17.95 | 2.2M |
| 2026-03-02 | $18.30 | $19.17 | $18.00 | $19.15 | 2.0M |
| 2026-02-27 | $18.97 | $19.10 | $18.52 | $18.72 | 2.6M |
| 2026-02-26 | $20.15 | $20.15 | $18.92 | $19.45 | 1.4M |
| 2026-02-25 | $19.90 | $20.41 | $19.77 | $20.11 | 1.9M |
| 2026-02-24 | $19.61 | $20.53 | $19.51 | $19.61 | 2.0M |
| 2026-02-23 | $19.50 | $19.76 | $19.02 | $19.32 | 1.3M |
| 2026-02-20 | $19.52 | $20.02 | $19.39 | $19.67 | 2.0M |
| 2026-02-19 | $19.18 | $19.74 | $18.54 | $19.71 | 2.2M |
| 2026-02-18 | $18.85 | $19.51 | $18.75 | $19.40 | 3.2M |
| 2026-02-17 | $18.58 | $18.93 | $18.23 | $18.69 | 2.4M |
| 2026-02-13 | $19.46 | $19.57 | $18.77 | $18.88 | 2.5M |
| 2026-02-12 | $20.25 | $20.39 | $18.99 | $19.38 | 2.5M |
| 2026-02-11 | $19.78 | $20.35 | $19.51 | $20.19 | 2.6M |
| 2026-02-10 | $19.56 | $19.76 | $19.16 | $19.36 | 1.6M |
| 2026-02-09 | $19.69 | $20.17 | $19.38 | $19.48 | 2.5M |
| 2026-02-06 | $19.85 | $20.39 | $19.36 | $19.95 | 3.4M |
| 2026-02-05 | $19.63 | $19.98 | $18.93 | $19.65 | 3.4M |
| 2026-02-04 | $19.20 | $22.00 | $19.00 | $19.86 | 6.2M |
| 2026-02-03 | $20.97 | $21.19 | $20.09 | $20.74 | 3.6M |
| 2026-02-02 | $19.81 | $20.99 | $19.75 | $20.67 | 3.7M |
| 2026-01-30 | $19.83 | $20.31 | $19.73 | $20.15 | 3.4M |
| 2026-01-29 | $19.30 | $20.29 | $19.09 | $20.17 | 6.2M |
| 2026-01-28 | $18.74 | $19.29 | $18.69 | $19.27 | 4.0M |
| 2026-01-27 | $18.21 | $18.54 | $17.92 | $18.48 | 2.1M |
| 2026-01-26 | $18.38 | $18.38 | $17.91 | $18.03 | 1.7M |
| 2026-01-23 | $19.00 | $19.09 | $18.27 | $18.45 | 2.5M |
| 2026-01-22 | $19.61 | $19.65 | $18.81 | $19.08 | 3.1M |
| 2026-01-21 | $18.20 | $19.27 | $17.98 | $19.05 | 3.4M |
| 2026-01-20 | $17.81 | $18.22 | $17.75 | $17.86 | 2.1M |