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 |
| Feb 28, 2024 | $21.23 | $21.89 | $21.12 | $21.87 | 1 136 194 |
| Feb 27, 2024 | $22.00 | $22.17 | $21.61 | $21.76 | 2 011 195 |
| Feb 26, 2024 | $21.57 | $21.90 | $21.53 | $21.83 | 939 668 |
| Feb 23, 2024 | $21.54 | $21.80 | $21.28 | $21.71 | 1 787 165 |
| Feb 22, 2024 | $21.46 | $21.71 | $21.41 | $21.52 | 1 309 041 |
| Feb 21, 2024 | $21.55 | $21.64 | $21.06 | $21.42 | 1 628 228 |
| Feb 20, 2024 | $21.93 | $22.06 | $21.76 | $21.84 | 963 807 |
| Feb 16, 2024 | $22.16 | $22.50 | $22.03 | $22.28 | 1 013 295 |
| Feb 15, 2024 | $21.87 | $22.37 | $21.80 | $22.30 | 1 546 513 |
| Feb 14, 2024 | $21.47 | $21.77 | $21.24 | $21.67 | 1 317 685 |
| Feb 13, 2024 | $21.81 | $22.03 | $20.96 | $21.15 | 2 212 219 |
| Feb 12, 2024 | $22.29 | $22.61 | $22.13 | $22.53 | 1 529 643 |
| Feb 09, 2024 | $21.96 | $22.30 | $21.68 | $22.30 | 1 468 599 |
| Feb 08, 2024 | $21.13 | $21.86 | $20.93 | $21.85 | 2 518 811 |
| Feb 07, 2024 | $21.10 | $21.62 | $21.01 | $21.19 | 1 588 685 |
| Feb 06, 2024 | $21.64 | $21.81 | $21.51 | $21.58 | 1 116 359 |
| Feb 05, 2024 | $21.78 | $21.84 | $21.36 | $21.65 | 1 177 558 |
| Feb 02, 2024 | $21.64 | $22.14 | $21.56 | $21.92 | 1 111 559 |
| Feb 01, 2024 | $21.81 | $22.00 | $21.54 | $21.99 | 1 551 797 |
| Jan 31, 2024 | $22.10 | $22.68 | $21.72 | $21.73 | 1 472 847 |
| Jan 30, 2024 | $22.32 | $22.50 | $22.24 | $22.32 | 567 258 |
| Jan 29, 2024 | $22.05 | $22.37 | $21.77 | $22.33 | 709 549 |
| Jan 26, 2024 | $22.24 | $22.38 | $22.03 | $22.13 | 586 018 |
| Jan 25, 2024 | $22.83 | $22.83 | $22.21 | $22.24 | 782 416 |
| Jan 24, 2024 | $22.96 | $22.96 | $22.44 | $22.53 | 654 309 |
