Vishay Intertechnology, Inc. Common Stock (VSH)

Historical Prices For Vishay Intertechnology, Inc. Common Stock (VSH)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	15.63	15.89	15.42	15.82	1,045,522	15.82
10/01/2025	15.25	15.46	15.12	15.42	1,072,702	15.42
9/30/2025	15.23	15.32	14.86	15.30	1,471,521	15.30
9/29/2025	15.15	15.19	14.89	15.16	1,328,067	15.16
9/26/2025	14.88	15.12	14.67	15.03	1,147,444	15.03
9/25/2025	14.89	14.91	14.68	14.90	1,089,961	14.90
9/24/2025	15.21	15.39	14.98	15.23	1,263,396	15.23
9/23/2025	15.52	15.86	15.13	15.21	1,075,599	15.21
9/22/2025	15.40	15.56	15.29	15.36	1,258,693	15.36
9/19/2025	15.75	15.77	15.14	15.36	4,660,958	15.36
9/18/2025	15.56	15.95	15.52	15.81	1,111,782	15.81
9/17/2025	15.25	15.64	14.95	15.18	1,085,347	15.18
9/16/2025	15.17	15.33	15.04	15.20	825,394	15.20
9/15/2025	15.22	15.34	15.02	15.11	990,059	15.11
9/12/2025	15.33	15.53	15.17	15.25	1,249,295	15.25
9/11/2025	15.40	15.53	15.26	15.50	1,116,322	15.50
9/10/2025	15.34	15.41	15.07	15.29	981,896	15.19
9/09/2025	15.21	15.35	15.07	15.25	1,046,862	15.15
9/08/2025	15.66	15.66	15.16	15.38	1,090,148	15.28
9/05/2025	15.50	15.78	15.37	15.56	917,955	15.46
9/04/2025	14.89	15.32	14.83	15.32	930,287	15.22
9/03/2025	14.86	15.04	14.71	14.97	1,100,510	14.87
9/02/2025	15.02	15.11	14.56	14.85	996,859	14.75
8/29/2025	15.64	15.67	15.36	15.46	1,215,207	15.36
8/28/2025	15.72	15.72	15.46	15.69	882,371	15.59
8/27/2025	15.35	15.54	15.22	15.54	1,429,745	15.44
8/26/2025	15.15	15.58	15.15	15.43	2,024,459	15.33
8/25/2025	15.48	15.57	15.21	15.30	992,393	15.20
8/22/2025	14.73	15.59	14.66	15.58	2,066,275	15.48
8/21/2025	14.70	14.77	14.41	14.54	1,399,036	14.44
8/20/2025	14.78	14.93	14.45	14.77	1,613,250	14.67
8/19/2025	14.88	14.98	14.71	14.79	748,677	14.69
8/18/2025	14.72	14.96	14.69	14.76	908,514	14.66
8/15/2025	15.39	15.40	14.79	14.84	1,016,473	14.74
8/14/2025	15.13	15.37	14.97	15.32	1,490,814	15.22
8/13/2025	14.99	15.56	14.90	15.46	1,922,703	15.36
8/12/2025	14.18	14.96	14.18	14.77	2,391,306	14.67
8/11/2025	14.40	14.80	13.95	13.97	2,545,657	13.88
8/08/2025	14.12	14.87	13.99	14.59	2,811,860	14.49
8/07/2025	14.22	14.56	14.07	14.30	3,054,034	14.21
8/06/2025	15.70	15.71	13.03	13.76	6,438,621	13.67
8/05/2025	16.29	16.34	15.81	16.01	3,090,589	15.91
8/04/2025	16.00	16.20	15.86	16.18	1,855,937	16.07
8/01/2025	15.96	16.16	15.65	15.98	1,701,859	15.88
7/31/2025	16.63	16.70	16.23	16.39	1,267,775	16.28
7/30/2025	17.38	17.45	16.67	16.88	1,628,359	16.77
7/29/2025	17.36	17.55	17.03	17.22	1,452,191	17.11
7/28/2025	17.14	17.34	17.00	17.06	2,588,163	16.95
7/25/2025	17.06	17.09	16.81	17.00	1,534,123	16.89
7/24/2025	17.41	17.41	16.87	16.93	1,201,914	16.82
7/23/2025	17.50	17.66	17.24	17.62	2,685,948	17.50
7/22/2025	17.41	17.57	17.20	17.52	1,143,665	17.41
7/21/2025	17.40	17.73	17.39	17.45	1,064,440	17.34
7/18/2025	17.36	17.45	17.02	17.24	940,754	17.13
7/17/2025	17.02	17.33	16.97	17.28	1,760,474	17.17
7/16/2025	17.00	17.09	16.65	17.01	950,826	16.90
7/15/2025	17.78	17.87	16.98	16.99	1,621,129	16.88
7/14/2025	17.63	17.75	17.25	17.47	1,382,992	17.36
7/11/2025	17.71	18.00	17.57	17.85	1,000,891	17.73
7/10/2025	17.73	18.20	17.57	17.88	1,450,544	17.76
7/09/2025	17.43	17.63	17.14	17.61	1,278,408	17.49
7/08/2025	16.93	17.57	16.80	17.35	1,589,131	17.24
7/07/2025	16.93	17.19	16.56	16.64	1,028,104	16.53