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 |
| 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 |
| Mar 21, 2024 | $21.91 | $22.34 | $21.90 | $22.27 | 916 267 |
| Mar 20, 2024 | $21.49 | $21.86 | $21.31 | $21.67 | 738 449 |
| Mar 19, 2024 | $21.28 | $21.68 | $21.28 | $21.49 | 767 393 |
| Mar 18, 2024 | $22.11 | $22.18 | $21.41 | $21.42 | 986 799 |
| Mar 15, 2024 | $21.94 | $22.25 | $21.90 | $22.18 | 1 090 392 |
| Mar 14, 2024 | $22.45 | $22.60 | $21.85 | $22.15 | 1 421 513 |
| Mar 13, 2024 | $23.01 | $23.18 | $22.59 | $22.62 | 769 147 |
| Mar 12, 2024 | $23.30 | $23.33 | $22.99 | $23.24 | 1 637 324 |
| Mar 11, 2024 | $23.09 | $23.21 | $22.97 | $23.18 | 637 748 |
| Mar 08, 2024 | $23.67 | $23.77 | $23.21 | $23.22 | 1 064 982 |
| Mar 07, 2024 | $23.26 | $23.64 | $23.23 | $23.46 | 751 343 |
| Mar 06, 2024 | $23.12 | $23.17 | $22.73 | $23.04 | 1 031 559 |
| Mar 05, 2024 | $22.60 | $23.08 | $22.57 | $22.85 | 1 496 258 |
| Mar 04, 2024 | $22.74 | $22.97 | $22.60 | $22.85 | 1 090 341 |
| Mar 01, 2024 | $21.86 | $22.59 | $21.66 | $22.49 | 1 555 739 |
| Feb 29, 2024 | $22.22 | $22.31 | $21.61 | $21.75 | 1 739 937 |
