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 |
| Dec 14, 2023 | $23.90 | $24.57 | $23.77 | $24.52 | 1 657 577 |
| Dec 13, 2023 | $23.21 | $23.68 | $22.84 | $23.52 | 1 160 705 |
| Dec 12, 2023 | $23.26 | $23.44 | $23.10 | $23.23 | 826 871 |
| Dec 11, 2023 | $23.10 | $23.65 | $23.10 | $23.45 | 1 121 983 |
| Dec 08, 2023 | $22.80 | $23.48 | $22.80 | $23.13 | 1 082 757 |
| Dec 07, 2023 | $22.51 | $22.89 | $22.31 | $22.86 | 720 625 |
| Dec 06, 2023 | $22.59 | $22.85 | $22.37 | $22.37 | 528 149 |
| Dec 05, 2023 | $22.58 | $22.61 | $22.21 | $22.31 | 870 414 |
| Dec 04, 2023 | $22.47 | $22.70 | $22.18 | $22.69 | 911 375 |
| Dec 01, 2023 | $22.22 | $22.72 | $22.01 | $22.57 | 884 901 |
| Nov 30, 2023 | $22.60 | $22.73 | $22.17 | $22.23 | 1 355 991 |
| Nov 29, 2023 | $22.64 | $22.92 | $22.42 | $22.44 | 840 249 |
| Nov 28, 2023 | $22.48 | $22.68 | $22.29 | $22.35 | 712 349 |
| Nov 27, 2023 | $22.14 | $22.67 | $22.04 | $22.59 | 1 240 566 |
| Nov 24, 2023 | $22.20 | $22.41 | $22.18 | $22.30 | 331 765 |
| Nov 22, 2023 | $22.48 | $22.69 | $22.25 | $22.26 | 734 546 |
| Nov 21, 2023 | $22.55 | $22.65 | $22.26 | $22.27 | 632 704 |
| Nov 20, 2023 | $22.49 | $22.82 | $22.36 | $22.72 | 656 004 |
| Nov 17, 2023 | $22.49 | $22.50 | $22.31 | $22.49 | 1 164 833 |
| Nov 16, 2023 | $22.54 | $22.64 | $22.16 | $22.33 | 753 771 |
| Nov 15, 2023 | $22.43 | $23.12 | $22.39 | $22.71 | 880 680 |
| Nov 14, 2023 | $22.11 | $22.48 | $22.09 | $22.42 | 1 861 476 |
| Nov 13, 2023 | $21.55 | $21.71 | $21.27 | $21.41 | 1 163 820 |
| Nov 10, 2023 | $21.53 | $21.90 | $21.15 | $21.87 | 1 010 289 |
| Nov 09, 2023 | $22.33 | $22.36 | $21.28 | $21.31 | 1 298 515 |
