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 |
| Aug 29, 2023 | $27.18 | $27.81 | $27.14 | $27.54 | 571 510 |
| Aug 28, 2023 | $27.02 | $27.29 | $27.00 | $27.23 | 511 911 |
| Aug 25, 2023 | $26.93 | $27.02 | $26.53 | $26.85 | 296 302 |
| Aug 24, 2023 | $27.43 | $27.49 | $26.82 | $26.83 | 362 725 |
| Aug 23, 2023 | $26.72 | $27.34 | $26.67 | $27.29 | 522 414 |
| Aug 22, 2023 | $26.76 | $26.87 | $26.61 | $26.69 | 749 169 |
| Aug 21, 2023 | $26.44 | $26.63 | $26.33 | $26.59 | 469 511 |
| Aug 18, 2023 | $25.83 | $26.53 | $25.78 | $26.41 | 643 841 |
| Aug 17, 2023 | $26.47 | $26.67 | $26.09 | $26.10 | 680 764 |
| Aug 16, 2023 | $27.01 | $27.15 | $26.46 | $26.47 | 1 759 546 |
| Aug 15, 2023 | $26.67 | $27.11 | $26.71 | $27.00 | 1 002 438 |
| Aug 14, 2023 | $26.50 | $26.88 | $26.49 | $26.83 | 759 412 |
| Aug 11, 2023 | $26.31 | $26.63 | $26.26 | $26.60 | 855 669 |
| Aug 10, 2023 | $26.89 | $26.94 | $26.22 | $26.47 | 980 456 |
| Aug 09, 2023 | $27.11 | $27.40 | $25.90 | $27.00 | 1 501 735 |
| Aug 08, 2023 | $26.96 | $26.95 | $26.58 | $26.77 | 925 242 |
| Aug 07, 2023 | $27.26 | $27.35 | $26.97 | $27.12 | 1 131 672 |
| Aug 04, 2023 | $27.29 | $27.64 | $27.00 | $27.09 | 1 017 965 |
| Aug 03, 2023 | $27.29 | $27.58 | $26.95 | $27.52 | 1 073 942 |
| Aug 02, 2023 | $27.85 | $27.94 | $27.48 | $27.52 | 685 060 |
| Aug 01, 2023 | $28.03 | $28.41 | $27.95 | $28.20 | 732 625 |
| Jul 31, 2023 | $28.00 | $28.28 | $27.91 | $28.15 | 1 027 658 |
| Jul 28, 2023 | $28.35 | $28.33 | $27.88 | $28.00 | 529 342 |
| Jul 27, 2023 | $28.18 | $28.36 | $27.83 | $28.06 | 554 936 |
| Jul 26, 2023 | $28.04 | $28.26 | $27.74 | $27.80 | 864 261 |
