Get the Stockscreener App
22.77
0.80%
+0.18
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Vishay Intertechnology, Inc. Stock (VSH) Price History
The historical daily chart and data for Vishay Intertechnology, Inc. stock (VSH), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $22.77.
- Vishay Intertechnology, Inc. all-time high stock price is $30.10, occurred on July 19, 2023.
- The lowest Vishay Intertechnology, Inc. stock price recorded was $9.22 on August 24, 2015. Since then, Vishay Intertechnology, Inc.'s stock price has risen over 146.96% to $22.77 now.
- The 52-week high stock price for VSH is $30.10, representing a 32.18% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for VSH is $20.83, indicating a -8.52% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Vishay Intertechnology, Inc. (VSH) stock in the beginning of 2023 was $22.20. The stock closed the year at $21.57, a loss of over -2.84% for the year.
The table below shows more information about VSH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $23.15 | $22.59 | $0.565 | 910,347.0 | +0.80% |
| May 02, 2024 | $22.59 | $21.99 | $0.60 | 803,636.0 | +1.62% |
| May 01, 2024 | $23.10 | $22.18 | $0.9166 | 1,944,149.0 | -3.93% |
| Apr 30, 2024 | $23.23 | $22.82 | $0.41 | 2,395,335.0 | +0.30% |
| Apr 29, 2024 | $23.08 | $22.71 | $0.37 | 1,249,403.0 | +1.94% |
| Apr 26, 2024 | $22.66 | $22.11 | $0.55 | 978,428.0 | +2.40% |
| Apr 25, 2024 | $22.42 | $21.89 | $0.53 | 1,190,522.0 | -0.81% |
| Apr 24, 2024 | $22.28 | $21.71 | $0.57 | 1,702,361.0 | +3.24% |
| Apr 23, 2024 | $21.71 | $21.02 | $0.69 | 805,741.0 | +2.57% |
| Apr 22, 2024 | $21.31 | $20.98 | $0.33 | 1,137,932.0 | +0.67% |
| Apr 19, 2024 | $21.23 | $20.83 | $0.395 | 970,909.0 | -0.85% |
| Apr 18, 2024 | $21.29 | $20.98 | $0.305 | 857,953.0 | -0.05% |
| Apr 17, 2024 | $21.64 | $21.08 | $0.56 | 833,185.0 | -1.13% |
| Apr 16, 2024 | $21.61 | $21.19 | $0.42 | 816,697.0 | -0.42% |
| Apr 15, 2024 | $21.85 | $21.35 | $0.50 | 1,014,178.0 | -0.93% |
| Apr 12, 2024 | $21.91 | $21.50 | $0.405 | 709,658.0 | -1.82% |
| Apr 11, 2024 | $22.05 | $21.56 | $0.485 | 1,084,312.0 | +1.29% |
| Apr 10, 2024 | $22.15 | $21.55 | $0.60 | 1,051,396.0 | -3.46% |
| Apr 09, 2024 | $22.57 | $22.23 | $0.34 | 815,458.0 | +2.27% |
| Apr 08, 2024 | $22.39 | $22.00 | $0.39 | 1,228,113.0 | +0.59% |
| Apr 05, 2024 | $21.98 | $21.79 | $0.19 | 1,204,690.0 | +0.18% |
Vishay Intertechnology, Inc. Stock (VSH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vishay Intertechnology, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VSH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vishay Intertechnology, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vishay Intertechnology, Inc. Stock (VSH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $23.15 | $21.99 | $1.16 | 4,568,479.0 | -1.60% |
| Apr, 2024 | $23.23 | $20.83 | $2.40 | 26,472,665.0 | +2.03% |
| Mar, 2024 | $23.77 | $21.28 | $2.49 | 27,070,919.0 | +4.28% |
| Feb, 2024 | $22.61 | $20.93 | $1.68 | 33,028,366.0 | +0.09% |
| Jan, 2024 | $23.92 | $21.63 | $2.29 | 20,078,154.0 | -9.35% |
Vishay Intertechnology, Inc. Stock (VSH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.72 | $22.01 | $2.71 | 23,263,921.0 | +7.83% |
| Nov, 2023 | $23.79 | $21.15 | $2.64 | 25,611,500.0 | -0.04% |
| Oct, 2023 | $25.22 | $22.04 | $3.18 | 32,722,223.0 | -10.03% |
| Sep, 2023 | $27.78 | $24.03 | $3.75 | 34,986,176.0 | -9.91% |
| Aug, 2023 | $28.41 | $25.78 | $2.63 | 21,674,883.0 | -2.52% |
| Jul, 2023 | $30.10 | $27.74 | $2.36 | 17,050,284.0 | -4.25% |
| Jun, 2023 | $29.66 | $25.38 | $4.28 | 22,263,231.0 | +14.04% |
| May, 2023 | $26.74 | $20.82 | $5.92 | 24,407,206.0 | +21.09% |
| Apr, 2023 | $22.69 | $20.57 | $2.12 | 15,475,049.0 | -5.88% |
| Mar, 2023 | $22.64 | $20.82 | $1.82 | 22,188,399.0 | +6.55% |
| Feb, 2023 | $24.48 | $20.51 | $3.96 | 23,168,699.0 | -7.25% |
| Jan, 2023 | $23.10 | $21.34 | $1.76 | 13,821,479.0 | +6.12% |
Vishay Intertechnology, Inc. Stock (VSH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.39 | $20.86 | $2.54 | 17,271,734.0 | -6.38% |
| Nov, 2022 | $23.04 | $19.52 | $3.52 | 20,204,352.0 | +10.19% |
| Oct, 2022 | $21.09 | $17.63 | $3.46 | 24,937,690.0 | +17.54% |
| Sep, 2022 | $19.89 | $17.76 | $2.13 | 20,096,418.0 | -9.56% |
| Aug, 2022 | $21.58 | $19.58 | $2.00 | 17,281,754.0 | -4.79% |
| Jul, 2022 | $20.75 | $16.73 | $4.02 | 19,452,380.0 | +15.94% |
| Jun, 2022 | $20.91 | $17.41 | $3.50 | 25,714,841.0 | -12.82% |
| May, 2022 | $20.64 | $18.46 | $2.18 | 24,093,180.0 | +9.72% |
| Apr, 2022 | $19.80 | $17.57 | $2.23 | 15,893,894.0 | -4.95% |
| Mar, 2022 | $20.77 | $17.58 | $3.19 | 23,707,102.0 | +2.14% |
| Feb, 2022 | $21.18 | $18.40 | $2.78 | 18,321,231.0 | -7.34% |
| Jan, 2022 | $22.71 | $19.24 | $3.47 | 15,842,416.0 | -5.30% |
1.60%
0.26%
Cap:
|
Volume (24h):