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 |
| Jul 25, 2023 | $28.30 | $28.56 | $28.21 | $28.35 | 397 088 |
| Jul 24, 2023 | $28.45 | $28.69 | $28.05 | $28.18 | 515 823 |
| Jul 21, 2023 | $28.74 | $28.83 | $28.40 | $28.40 | 517 552 |
| Jul 20, 2023 | $29.34 | $29.40 | $28.45 | $28.56 | 687 103 |
| Jul 19, 2023 | $30.05 | $30.10 | $29.34 | $29.41 | 828 657 |
| Jul 18, 2023 | $29.49 | $30.01 | $29.41 | $29.99 | 543 249 |
| Jul 17, 2023 | $29.31 | $29.69 | $29.11 | $29.49 | 742 284 |
| Jul 14, 2023 | $29.72 | $29.90 | $29.30 | $29.37 | 858 562 |
| Jul 13, 2023 | $29.43 | $29.90 | $29.33 | $29.81 | 881 793 |
| Jul 12, 2023 | $29.12 | $29.26 | $28.89 | $29.19 | 940 201 |
| Jul 11, 2023 | $28.80 | $28.92 | $28.47 | $28.82 | 566 426 |
| Jul 10, 2023 | $28.43 | $28.75 | $28.37 | $28.70 | 1 080 794 |
| Jul 07, 2023 | $28.76 | $28.89 | $28.49 | $28.51 | 1 431 568 |
| Jul 06, 2023 | $28.72 | $28.92 | $28.40 | $28.67 | 1 089 172 |
| Jul 05, 2023 | $29.24 | $29.49 | $29.10 | $29.16 | 620 194 |
| Jul 03, 2023 | $29.36 | $29.68 | $29.30 | $29.56 | 391 239 |
| Jun 30, 2023 | $29.31 | $29.66 | $29.11 | $29.40 | 621 077 |
| Jun 29, 2023 | $28.65 | $29.09 | $28.54 | $29.04 | 521 205 |
| Jun 28, 2023 | $28.24 | $28.56 | $28.21 | $28.48 | 609 461 |
| Jun 27, 2023 | $28.12 | $28.56 | $27.81 | $28.50 | 1 041 008 |
| Jun 26, 2023 | $27.92 | $28.44 | $27.86 | $28.06 | 1 500 739 |
| Jun 23, 2023 | $27.63 | $27.85 | $27.43 | $27.78 | 1 637 113 |
| Jun 22, 2023 | $27.84 | $28.03 | $27.66 | $27.95 | 922 307 |
| Jun 21, 2023 | $27.84 | $28.00 | $27.72 | $27.90 | 570 143 |
| Jun 20, 2023 | $27.70 | $28.10 | $27.51 | $28.02 | 1 008 407 |
