Vishay Intertechnology, Inc. Common Stock (VSH)

Historical Prices For Vishay Intertechnology, Inc. Common Stock (VSH)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	12.77	12.94	12.51	12.90	1,412,463	12.90
4/24/2025	11.99	12.97	11.88	12.94	3,414,309	12.94
4/23/2025	11.84	12.12	11.65	11.74	3,279,156	11.74
4/22/2025	11.18	11.24	10.89	11.18	2,705,562	11.18
4/21/2025	11.00	11.11	10.66	11.07	2,073,195	11.07
4/17/2025	10.89	11.32	10.89	11.24	2,035,187	11.24
4/16/2025	11.07	11.24	10.57	10.90	1,815,980	10.90
4/15/2025	11.32	11.55	11.20	11.36	1,585,777	11.36
4/14/2025	11.38	11.60	10.99	11.37	1,993,821	11.37
4/11/2025	11.35	11.44	10.56	11.16	2,871,277	11.16
4/10/2025	12.37	12.45	11.14	11.45	3,031,633	11.45
4/09/2025	10.51	13.32	10.50	12.92	7,447,286	12.92
4/08/2025	12.04	12.07	10.35	10.57	5,194,247	10.57
4/07/2025	11.43	12.21	10.86	11.62	4,285,164	11.62
4/04/2025	12.36	12.36	10.58	11.88	5,614,731	11.88
4/03/2025	15.25	15.33	12.44	12.45	5,736,945	12.45
4/02/2025	15.39	15.97	15.33	15.93	1,748,646	15.93
4/01/2025	15.87	15.99	15.47	15.63	1,584,947	15.63
3/31/2025	15.95	16.30	15.64	15.90	1,754,050	15.90
3/28/2025	16.50	16.64	16.03	16.18	1,617,050	16.18
3/27/2025	16.69	16.82	16.45	16.63	1,167,678	16.63
3/26/2025	16.85	17.11	16.49	16.80	1,886,148	16.80
3/25/2025	17.19	17.38	16.95	16.96	1,369,629	16.96
3/24/2025	17.11	17.43	17.04	17.33	1,355,152	17.33
3/21/2025	16.93	17.13	16.74	16.86	12,185,908	16.86
3/20/2025	17.17	17.40	17.00	17.21	1,935,373	17.21
3/19/2025	16.89	17.46	16.89	17.33	1,335,037	17.33
3/18/2025	17.01	17.14	16.80	17.04	1,703,596	17.04
3/17/2025	16.50	17.15	16.41	17.10	2,817,507	17.10
3/14/2025	16.84	17.04	16.67	16.87	2,029,797	16.87
3/13/2025	16.60	17.14	16.53	16.68	1,164,174	16.68
3/12/2025	17.00	17.18	16.52	16.63	1,756,841	16.53
3/11/2025	17.73	17.89	16.89	17.04	1,409,763	16.94
3/10/2025	17.50	17.77	17.36	17.63	2,151,589	17.52
3/07/2025	17.38	17.86	17.16	17.78	1,431,538	17.67
3/06/2025	17.09	17.68	17.05	17.62	1,459,991	17.51
3/05/2025	17.12	17.42	16.99	17.41	1,541,144	17.31
3/04/2025	16.50	17.20	16.39	16.94	1,980,390	16.84
3/03/2025	17.33	17.40	16.47	16.62	2,009,319	16.52
2/28/2025	16.67	17.20	16.54	17.14	2,441,338	17.04
2/27/2025	17.66	17.85	16.77	16.78	2,952,946	16.68
2/26/2025	18.03	18.18	17.69	17.97	1,904,725	17.86
2/25/2025	18.30	18.50	17.79	18.00	2,334,164	17.89
2/24/2025	18.71	18.86	18.30	18.35	2,587,703	18.24
2/21/2025	19.27	19.52	18.50	18.63	2,184,658	18.52
2/20/2025	19.10	19.81	18.93	19.08	1,829,451	18.97
2/19/2025	18.56	19.33	18.44	19.10	2,625,253	18.99
2/18/2025	18.61	18.80	18.48	18.60	1,451,348	18.49
2/14/2025	17.85	18.69	17.82	18.63	2,106,431	18.52
2/13/2025	17.37	17.79	17.29	17.75	1,370,395	17.64
2/12/2025	16.59	17.35	16.44	17.27	1,548,166	17.17
2/11/2025	16.75	17.34	16.75	17.01	1,419,051	16.91
2/10/2025	17.15	17.22	16.88	16.93	1,362,043	16.83
2/07/2025	17.64	17.77	17.01	17.17	2,280,109	17.07
2/06/2025	18.32	18.36	17.35	17.58	2,721,229	17.47
2/05/2025	16.42	18.35	15.88	18.28	4,675,281	18.17
2/04/2025	16.22	16.69	16.22	16.64	1,756,182	16.54
2/03/2025	16.35	16.66	16.09	16.26	1,742,573	16.16
1/31/2025	16.55	17.07	16.38	16.93	2,248,366	16.83
1/30/2025	16.61	16.77	16.52	16.65	1,568,389	16.55
1/29/2025	16.28	16.52	16.10	16.42	1,402,560	16.32
1/28/2025	16.36	16.48	16.04	16.25	1,319,606	16.15
1/27/2025	16.67	16.91	16.28	16.29	1,984,798	16.19