NYSE:VSH
Vishay Intertechnology Inc Stock Price (Quote)
$23.05
+0.480 (+2.13%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.83 | $23.33 | Thursday, 9th May 2024 VSH stock ended at $23.05. This is 2.13% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.10% from a day low at $22.41 to a day high of $23.10. |
| 90 days | $20.83 | $23.77 | |
| 52 weeks | $20.83 | $30.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $27.98 | $27.98 | $27.46 | $27.78 | 1 937 222 |
| Jun 15, 2023 | $27.50 | $27.78 | $27.18 | $27.71 | 1 230 788 |
| Jun 14, 2023 | $27.71 | $27.97 | $27.57 | $27.82 | 1 243 597 |
| Jun 13, 2023 | $27.75 | $27.97 | $27.68 | $27.85 | 1 108 251 |
| Jun 12, 2023 | $27.36 | $27.84 | $27.33 | $27.58 | 893 534 |
| Jun 09, 2023 | $27.59 | $27.79 | $27.25 | $27.30 | 693 901 |
| Jun 08, 2023 | $27.12 | $27.48 | $27.07 | $27.42 | 506 147 |
| Jun 07, 2023 | $26.55 | $27.40 | $26.57 | $27.22 | 844 592 |
| Jun 06, 2023 | $25.73 | $26.59 | $25.70 | $26.46 | 804 251 |
| Jun 05, 2023 | $26.09 | $26.15 | $25.79 | $25.87 | 677 196 |
| Jun 02, 2023 | $26.12 | $26.59 | $25.89 | $26.56 | 683 564 |
| Jun 01, 2023 | $25.91 | $25.98 | $25.40 | $25.96 | 591 046 |
| May 31, 2023 | $25.88 | $26.11 | $25.62 | $25.78 | 756 949 |
| May 30, 2023 | $26.66 | $26.71 | $25.92 | $26.18 | 724 230 |
| May 26, 2023 | $26.63 | $26.74 | $26.07 | $26.51 | 854 988 |
| May 25, 2023 | $25.34 | $26.10 | $25.20 | $25.97 | 913 913 |
| May 24, 2023 | $25.10 | $25.35 | $24.73 | $25.15 | 609 110 |
| May 23, 2023 | $25.31 | $25.71 | $25.34 | $25.48 | 662 738 |
| May 22, 2023 | $25.33 | $25.59 | $25.24 | $25.48 | 750 441 |
| May 19, 2023 | $25.61 | $25.68 | $25.09 | $25.38 | 913 517 |
| May 18, 2023 | $25.00 | $25.42 | $24.87 | $25.39 | 808 363 |
| May 17, 2023 | $24.60 | $24.97 | $24.34 | $24.96 | 1 062 559 |
| May 16, 2023 | $24.15 | $24.66 | $24.06 | $24.37 | 774 498 |
| May 15, 2023 | $24.30 | $24.48 | $23.92 | $24.30 | 1 127 828 |
| May 12, 2023 | $24.54 | $24.51 | $23.90 | $24.10 | 2 132 314 |
