NYSE:VSH
Vishay Intertechnology Inc Stock Price (Quote)
$22.63
+0.530 (+2.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.83 | $23.03 | Friday, 26th Apr 2024 VSH stock ended at $22.63. This is 2.40% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $22.11 to a day high of $22.66. |
| 90 days | $20.83 | $23.77 | |
| 52 weeks | $20.82 | $30.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $22.11 | $22.66 | $22.11 | $22.63 | 823 356 |
| Apr 25, 2024 | $22.11 | $22.42 | $21.89 | $22.10 | 1 149 991 |
| Apr 24, 2024 | $21.74 | $22.28 | $21.71 | $22.28 | 1 658 774 |
| Apr 23, 2024 | $21.02 | $21.71 | $21.02 | $21.58 | 831 063 |
| Apr 22, 2024 | $21.21 | $21.31 | $20.98 | $21.04 | 951 395 |
| Apr 19, 2024 | $20.96 | $21.23 | $20.83 | $20.90 | 741 953 |
| Apr 18, 2024 | $21.11 | $21.29 | $20.98 | $21.08 | 835 048 |
| Apr 17, 2024 | $21.48 | $21.64 | $21.08 | $21.09 | 805 932 |
| Apr 16, 2024 | $21.37 | $21.61 | $21.19 | $21.33 | 810 434 |
| Apr 15, 2024 | $21.67 | $21.85 | $21.35 | $21.42 | 790 032 |
| Apr 12, 2024 | $21.84 | $21.91 | $21.51 | $21.62 | 683 118 |
| Apr 11, 2024 | $21.93 | $22.05 | $21.56 | $22.02 | 1 021 070 |
| Apr 10, 2024 | $22.06 | $22.15 | $21.55 | $21.74 | 1 001 988 |
| Apr 09, 2024 | $22.23 | $22.57 | $22.23 | $22.52 | 646 098 |
| Apr 08, 2024 | $22.05 | $22.39 | $22.00 | $22.02 | 1 361 401 |
| Apr 05, 2024 | $21.80 | $21.98 | $21.79 | $21.89 | 844 872 |
| Apr 04, 2024 | $22.49 | $22.66 | $21.80 | $21.85 | 744 968 |
| Apr 03, 2024 | $21.88 | $22.37 | $21.84 | $22.19 | 1 417 386 |
| Apr 02, 2024 | $22.26 | $22.52 | $21.71 | $21.98 | 2 562 402 |
| Apr 01, 2024 | $22.69 | $22.84 | $22.41 | $22.52 | 1 160 984 |
| Mar 28, 2024 | $22.88 | $23.03 | $22.50 | $22.68 | 1 867 380 |
| Mar 27, 2024 | $22.34 | $22.92 | $22.21 | $22.88 | 1 028 398 |
| Mar 26, 2024 | $22.65 | $22.71 | $22.13 | $22.15 | 825 509 |
| Mar 25, 2024 | $21.91 | $22.75 | $21.87 | $22.51 | 1 517 110 |
| Mar 22, 2024 | $22.30 | $22.37 | $21.98 | $22.01 | 548 435 |
