Vishay Intertechnology, Inc. Common Stock (VSH)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	17.05	17.28	17.04	17.21	890,330	17.21
7/02/2025	16.25	17.07	16.17	17.02	1,696,045	17.02
7/01/2025	15.70	16.44	15.64	16.05	1,370,657	16.05
6/30/2025	15.97	16.12	15.77	15.88	1,256,820	15.88
6/27/2025	15.72	16.00	15.56	15.96	3,917,163	15.96
6/26/2025	15.73	15.91	15.62	15.69	1,294,113	15.69
6/25/2025	15.59	15.75	15.29	15.56	1,515,518	15.56
6/24/2025	15.71	15.84	15.45	15.51	2,080,217	15.51
6/23/2025	15.07	15.48	14.97	15.39	1,470,529	15.39
6/20/2025	15.60	15.60	15.10	15.24	2,946,606	15.24
6/18/2025	15.12	15.67	15.12	15.45	1,406,446	15.45
6/17/2025	15.50	15.73	15.29	15.33	1,113,660	15.23
6/16/2025	15.40	15.79	15.35	15.73	1,443,721	15.63
6/13/2025	15.50	15.70	15.10	15.17	1,360,457	15.07
6/12/2025	15.78	16.06	15.66	15.95	1,502,721	15.85
6/11/2025	16.14	16.22	15.55	15.90	1,713,726	15.80
6/10/2025	15.80	16.24	15.57	15.97	1,305,771	15.87
6/09/2025	15.36	15.77	15.18	15.60	1,441,376	15.50
6/06/2025	15.16	15.29	15.04	15.16	811,264	15.06
6/05/2025	14.82	15.04	14.65	14.72	717,361	14.62
6/04/2025	14.93	15.11	14.78	14.83	1,542,998	14.73
6/03/2025	13.95	14.80	13.81	14.78	1,606,693	14.68
6/02/2025	14.01	14.04	13.77	13.94	1,062,911	13.85
5/30/2025	14.12	14.16	13.85	14.07	1,600,466	13.98
5/29/2025	14.41	14.41	14.09	14.29	822,983	14.20
5/28/2025	14.57	14.57	14.13	14.14	1,020,029	14.05
5/27/2025	14.30	14.58	14.07	14.47	1,341,072	14.38
5/23/2025	13.78	14.03	13.60	13.91	1,006,919	13.82
5/22/2025	14.33	14.47	14.17	14.21	1,457,972	14.12
5/21/2025	14.55	14.78	14.21	14.28	1,566,668	14.19
5/20/2025	14.90	15.08	14.76	14.88	1,170,961	14.78
5/19/2025	14.92	15.10	14.77	15.01	1,176,683	14.91
5/16/2025	15.00	15.35	14.86	15.27	1,899,424	15.17
5/15/2025	14.80	15.13	14.75	15.09	1,472,150	14.99
5/14/2025	15.03	15.30	14.86	15.13	2,686,563	15.03
5/13/2025	14.75	15.20	14.63	14.84	2,193,857	14.74
5/12/2025	14.00	14.90	13.88	14.74	3,436,484	14.64
5/09/2025	13.07	13.34	12.90	13.14	1,500,710	13.05
5/08/2025	12.36	13.12	12.32	12.86	2,268,465	12.78
5/07/2025	13.40	13.57	12.00	12.13	3,458,629	12.05
5/06/2025	13.38	13.62	13.25	13.44	2,021,789	13.35
5/05/2025	13.57	13.92	13.57	13.67	1,601,786	13.58
5/02/2025	13.61	13.89	13.45	13.72	2,699,672	13.63
5/01/2025	13.24	13.54	13.16	13.25	1,470,572	13.16
4/30/2025	12.76	13.06	12.58	12.99	1,454,703	12.91
4/29/2025	13.01	13.23	12.93	13.09	1,548,051	13.00
4/28/2025	12.80	13.26	12.74	13.17	1,354,277	13.08
4/25/2025	12.77	12.94	12.51	12.90	1,412,463	12.82
4/24/2025	11.99	12.97	11.88	12.94	3,414,309	12.86
4/23/2025	11.84	12.12	11.65	11.74	3,279,156	11.66
4/22/2025	11.18	11.24	10.89	11.18	2,705,562	11.11
4/21/2025	11.00	11.11	10.66	11.07	2,073,195	11.00
4/17/2025	10.89	11.32	10.89	11.24	2,035,187	11.17
4/16/2025	11.07	11.24	10.57	10.90	1,815,980	10.83
4/15/2025	11.32	11.55	11.20	11.36	1,585,777	11.29
4/14/2025	11.38	11.60	10.99	11.37	1,993,821	11.30
4/11/2025	11.35	11.44	10.56	11.16	2,871,277	11.09
4/10/2025	12.37	12.45	11.14	11.45	3,031,633	11.38
4/09/2025	10.51	13.32	10.50	12.92	7,447,416	12.84
4/08/2025	12.04	12.07	10.35	10.57	5,194,247	10.50
4/07/2025	11.43	12.21	10.86	11.62	4,285,164	11.54
4/04/2025	12.36	12.36	10.58	11.88	5,614,731	11.80