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 |
| Jan 23, 2024 | $22.91 | $22.98 | $22.69 | $22.77 | 798 642 |
| Jan 22, 2024 | $22.46 | $22.70 | $22.35 | $22.67 | 917 104 |
| Jan 19, 2024 | $22.38 | $22.45 | $21.98 | $22.31 | 1 088 756 |
| Jan 18, 2024 | $22.16 | $22.28 | $21.91 | $22.21 | 920 506 |
| Jan 17, 2024 | $21.95 | $22.06 | $21.63 | $21.73 | 1 101 511 |
| Jan 16, 2024 | $22.25 | $22.39 | $22.07 | $22.29 | 802 874 |
| Jan 12, 2024 | $22.91 | $22.92 | $22.36 | $22.41 | 447 316 |
| Jan 11, 2024 | $22.30 | $22.62 | $22.13 | $22.60 | 962 317 |
| Jan 10, 2024 | $22.25 | $22.40 | $22.02 | $22.39 | 753 755 |
| Jan 09, 2024 | $22.45 | $22.56 | $22.25 | $22.29 | 443 370 |
| Jan 08, 2024 | $22.49 | $22.94 | $22.49 | $22.87 | 518 342 |
| Jan 05, 2024 | $22.50 | $22.75 | $22.44 | $22.48 | 686 943 |
| Jan 04, 2024 | $22.89 | $22.98 | $22.57 | $22.67 | 804 551 |
| Jan 03, 2024 | $23.22 | $23.26 | $22.97 | $23.09 | 924 504 |
| Jan 02, 2024 | $23.74 | $23.92 | $23.46 | $23.51 | 953 999 |
| Dec 29, 2023 | $24.02 | $24.26 | $23.96 | $23.97 | 1 061 441 |
| Dec 28, 2023 | $24.12 | $24.24 | $23.95 | $24.07 | 641 808 |
| Dec 27, 2023 | $24.42 | $24.42 | $24.06 | $24.20 | 658 037 |
| Dec 26, 2023 | $24.50 | $24.62 | $24.37 | $24.40 | 612 086 |
| Dec 22, 2023 | $24.12 | $24.44 | $24.07 | $24.36 | 1 585 011 |
| Dec 21, 2023 | $24.03 | $24.09 | $23.79 | $23.98 | 628 583 |
| Dec 20, 2023 | $24.01 | $24.29 | $23.72 | $23.74 | 1 101 293 |
| Dec 19, 2023 | $24.14 | $24.33 | $24.06 | $24.18 | 1 066 846 |
| Dec 18, 2023 | $24.00 | $24.03 | $23.64 | $23.98 | 1 185 343 |
| Dec 15, 2023 | $24.72 | $24.72 | $24.11 | $24.18 | 1 869 399 |
