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 |
| Nov 08, 2023 | $22.37 | $23.15 | $22.07 | $22.32 | 1 308 356 |
| Nov 07, 2023 | $23.00 | $23.10 | $22.83 | $22.97 | 914 755 |
| Nov 06, 2023 | $23.15 | $23.29 | $23.01 | $23.03 | 972 765 |
| Nov 03, 2023 | $23.46 | $23.79 | $23.31 | $23.62 | 2 164 757 |
| Nov 02, 2023 | $22.91 | $23.08 | $22.56 | $23.07 | 1 278 368 |
| Nov 01, 2023 | $22.17 | $22.44 | $21.82 | $22.42 | 970 936 |
| Oct 31, 2023 | $22.34 | $22.34 | $22.04 | $22.24 | 568 300 |
| Oct 30, 2023 | $22.79 | $22.81 | $22.11 | $22.23 | 511 422 |
| Oct 27, 2023 | $22.81 | $22.81 | $22.50 | $22.60 | 613 248 |
| Oct 26, 2023 | $22.64 | $23.06 | $22.54 | $22.68 | 1 097 838 |
| Oct 25, 2023 | $22.63 | $22.82 | $22.45 | $22.48 | 827 809 |
| Oct 24, 2023 | $22.85 | $22.98 | $22.71 | $22.86 | 758 193 |
| Oct 23, 2023 | $22.89 | $23.14 | $22.74 | $22.80 | 865 851 |
| Oct 20, 2023 | $23.33 | $23.41 | $22.95 | $23.00 | 836 745 |
| Oct 19, 2023 | $23.55 | $23.70 | $23.15 | $23.25 | 792 085 |
| Oct 18, 2023 | $23.65 | $23.82 | $23.50 | $23.58 | 738 824 |
| Oct 17, 2023 | $23.59 | $24.09 | $23.59 | $23.90 | 604 446 |
| Oct 16, 2023 | $23.92 | $24.06 | $23.74 | $23.84 | 864 221 |
| Oct 13, 2023 | $24.14 | $24.17 | $23.56 | $23.67 | 874 011 |
| Oct 12, 2023 | $24.60 | $24.60 | $24.08 | $24.16 | 481 789 |
| Oct 11, 2023 | $24.45 | $24.66 | $24.30 | $24.58 | 1 052 348 |
| Oct 10, 2023 | $24.22 | $24.63 | $24.14 | $24.45 | 926 469 |
| Oct 09, 2023 | $23.99 | $24.17 | $23.71 | $24.11 | 1 994 136 |
| Oct 06, 2023 | $24.20 | $24.44 | $23.97 | $24.21 | 2 629 666 |
| Oct 05, 2023 | $24.34 | $24.49 | $23.87 | $24.17 | 2 062 403 |
