NYSE - Nasdaq Real Time Price
USD
Vishay Intertechnology, Inc. (VSH)
26.74
-2.69
(-9.14%)
At close: October 30 at 4:00:02 PM EDT
26.81
+0.07
(+0.25%)
After hours: October 30 at 7:50:37 PM EDT
Trade VSH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.97
27.68
25.96
26.74
26.74
3,287,400
Oct 29, 2026
29.50
30.39
28.92
29.43
29.43
2,729,400
Oct 28, 2026
30.25
30.31
29.36
29.92
29.92
2,408,500
Oct 27, 2026
27.37
29.81
27.07
29.63
29.63
4,755,600
Oct 26, 2026
27.20
27.48
26.08
26.71
26.71
4,910,500
Oct 23, 2026
27.00
27.60
26.63
26.70
26.70
3,149,800
Oct 22, 2026
28.43
28.43
26.84
27.03
27.03
4,923,600
Oct 21, 2026
29.54
30.03
28.74
29.88
29.88
3,753,200
Oct 20, 2026
27.86
28.75
27.19
28.57
28.57
5,378,600
Oct 19, 2026
28.94
29.04
28.06
28.54
28.54
1,956,500
Oct 16, 2026
28.16
28.38
27.23
27.71
27.71
2,616,100
Oct 15, 2026
27.86
28.76
26.62
28.76
28.76
4,105,000
Oct 14, 2026
30.88
31.19
28.55
28.89
28.89
3,895,400
Oct 13, 2026
31.19
31.95
30.54
31.76
31.76
2,805,200
Oct 12, 2026
33.43
33.59
31.52
32.03
32.03
2,650,400
Oct 9, 2026
35.28
35.46
34.01
34.04
34.04
3,347,500
Oct 8, 2026
36.07
36.70
34.02
34.56
34.56
3,234,600
Oct 7, 2026
36.54
37.13
36.02
36.87
36.87
4,461,300
Oct 6, 2026
37.13
37.99
36.60
37.84
37.84
3,603,200
Oct 5, 2026
37.64
37.86
36.58
37.10
37.10
4,445,500
Oct 2, 2026
35.73
38.94
35.50
38.18
38.18
9,385,700
Oct 1, 2026
33.04
34.42
32.34
34.27
34.27
4,542,300
Sep 30, 2026
32.75
33.21
32.26
32.55
32.55
4,667,600
Sep 29, 2026
32.96
33.13
32.23
32.46
32.46
2,327,900
Sep 28, 2026
31.67
32.55
31.34
32.23
32.23
2,899,000
Sep 25, 2026
32.22
33.20
32.21
32.55
32.55
2,373,100
Sep 24, 2026
31.52
32.55
31.10
31.80
31.80
2,692,300
Sep 23, 2026
32.56
32.79
31.80
32.60
32.60
2,412,400
Sep 22, 2026
32.14
33.55
32.06
33.14
33.14
2,795,400
Sep 21, 2026
33.54
33.54
32.24
32.62
32.62
2,014,800
Sep 18, 2026
32.34
32.77
31.75
32.51
32.51
4,340,900
Sep 17, 2026
32.20
32.96
31.76
31.85
31.85
3,151,800
Sep 16, 2026
32.18
32.37
30.74
31.32
31.32
2,955,700
Sep 15, 2026
31.46
32.60
30.97
31.43
31.43
3,235,700
Sep 14, 2026
31.17
32.26
30.19
30.80
30.80
2,762,700
Sep 11, 2026
31.93
34.04
31.42
33.21
33.21
3,456,000
Sep 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
30.79
31.60
30.50
31.29
31.29
2,228,400
Sep 9, 2026
31.42
32.34
31.41
31.69
31.59
2,948,300
Sep 8, 2026
32.09
32.67
31.38
31.47
31.37
2,799,000
Sep 4, 2026
31.00
32.06
30.74
31.80
31.70
3,983,800
Sep 3, 2026
30.81
31.00
30.07
30.45
30.35
6,458,200
Sep 2, 2026
29.94
31.08
29.66
30.61
30.51
3,182,500
Sep 1, 2026
29.55
30.06
29.29
29.63
29.54
6,351,100
Aug 31, 2026
30.87
31.28
29.96
30.43
30.33
6,105,700
Aug 28, 2026
31.49
31.87
30.40
30.56
30.46
3,933,100
Aug 27, 2026
31.46
31.95
31.05
31.74
31.64
4,417,400
Aug 26, 2026
31.43
31.52
30.31
30.66
30.56
6,376,900
Aug 25, 2026
31.51
31.62
30.64
31.31
31.21
2,415,800
Aug 24, 2026
30.93
30.95
29.87
30.43
30.33
2,496,200
Aug 21, 2026
31.94
32.05
30.67
31.63
31.53
2,241,300
Aug 20, 2026
31.80
32.25
31.10
31.83
31.73
3,162,700
Aug 19, 2026
34.21
34.21
31.40
31.96
31.86
3,226,100
Aug 18, 2026
33.92
34.16
31.86
33.52
33.41
3,211,600
Aug 17, 2026
36.23
36.58
35.22
35.58
35.47
3,222,700
Aug 14, 2026
33.50
35.36
33.31
35.08
34.97
2,933,200
Aug 13, 2026
33.55
34.66
33.10
33.32
33.21
3,619,900
Aug 12, 2026
35.23
35.98
33.46
33.55
33.44
3,094,700
Aug 11, 2026
33.79
34.20
33.03
33.29
33.18
1,828,400
Aug 10, 2026
35.94
36.25
33.11
33.14
33.04
3,070,600
Aug 7, 2026
33.11
35.52
32.64
35.41
35.30
4,707,300
Aug 6, 2026
32.01
34.69
31.73
32.78
32.68
7,141,500
Aug 5, 2026
37.12
37.12
33.11
33.18
33.08
11,397,600
Aug 4, 2026
37.75
39.42
37.28
38.85
38.73
9,300,000
Aug 3, 2026
32.99
35.86
32.75
35.40
35.29
3,499,200
Jul 31, 2026
35.81
36.84
33.81
34.22
34.11
4,532,700
Jul 30, 2026
32.00
34.50
31.39
33.79
33.68
5,673,700
Jul 29, 2026
32.49
33.22
29.68
29.96
29.87
6,511,400
Jul 28, 2026
35.42
35.45
32.41
32.72
32.62
6,604,300
Jul 27, 2026
38.73
38.73
34.91
37.18
37.06
4,349,700
Jul 24, 2026
39.91
40.80
37.69
38.21
38.09
3,622,700
Jul 23, 2026
38.80
41.99
38.80
40.80
40.67
5,063,800
Jul 22, 2026
38.30
40.93
38.17
39.89
39.76
4,251,400
Jul 21, 2026
39.15
40.00
38.53
39.78
39.65
4,566,300
Jul 20, 2026
37.50
38.38
36.61
37.37
37.25
4,918,400
Jul 17, 2026
35.10
38.62
33.36
37.81
37.69
6,685,800
Jul 16, 2026
39.10
39.23
35.96
36.44
36.33
7,932,200
Jul 15, 2026
42.06
42.28
38.68
40.45
40.32
5,595,400
Jul 14, 2026
44.21
44.21
40.68
41.74
41.61
5,090,000
Jul 13, 2026
42.00
43.20
41.27
41.94
41.81
4,858,100
Jul 10, 2026
42.96
44.83
42.81
44.67
44.53
2,899,300
Jul 9, 2026
44.01
46.37
43.80
44.04
43.90
5,265,400
Jul 8, 2026
41.97
42.49
40.40
42.19
42.06
7,552,600
Jul 7, 2026
43.75
44.92
40.39
42.19
42.06
10,315,500
Jul 6, 2026
47.88
50.39
45.59
46.17
46.02
7,711,500
Jul 2, 2026
50.51
50.87
44.74
45.92
45.78
10,191,500
Jul 1, 2026
52.82
55.00
50.44
51.21
51.05
11,463,600
Jun 30, 2026
51.42
54.26
50.80
53.78
53.61
19,727,900
Jun 29, 2026
54.93
56.44
49.73
56.28
56.10
7,009,800
Jun 26, 2026
57.46
57.54
54.58
56.35
56.17
7,081,000
Jun 25, 2026
58.38
62.63
54.79
59.91
59.72
6,262,100
Jun 24, 2026
58.51
58.51
53.51
55.59
55.41
6,368,400
Jun 23, 2026
59.34
60.70
57.68
58.96
58.77
7,597,000
Jun 22, 2026
68.46
69.40
62.55
64.27
64.07
8,348,800
Jun 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
64.22
69.47
63.14
64.90
64.70
11,383,900
Jun 17, 2026
62.85
64.88
60.16
60.33
60.04
7,750,500
Jun 16, 2026
63.37
65.01
59.85
60.41
60.12
4,671,900
Jun 15, 2026
62.70
64.75
60.59
63.72
63.41
7,047,000
Jun 12, 2026
56.84
60.30
54.50
59.38
59.09
7,759,300
Jun 11, 2026
56.00
59.93
55.45
58.60
58.32
7,315,600
Jun 10, 2026
57.15
61.39
53.66
54.65
54.39
9,458,600
Jun 9, 2026
61.98
66.65
54.15
58.58
58.30
18,843,700
Jun 8, 2026
59.60
59.77
54.56
57.22
56.94
8,574,500
Jun 5, 2026
60.06
61.95
55.69
57.20
56.92
10,644,600
Jun 4, 2026
59.50
66.24
57.00
63.67
63.36
11,097,300
Jun 3, 2026
61.93
66.07
60.99
63.97
63.66
12,099,100
Jun 2, 2026
57.99
64.50
57.81
62.49
62.19
11,422,200
Jun 1, 2026
50.50
57.54
50.30
55.99
55.72
10,202,400
May 29, 2026
52.64
55.24
50.84
52.05
51.80
8,517,900
May 28, 2026
50.37
53.60
48.03
52.24
51.99
7,928,500
May 27, 2026
50.50
50.53
47.27
48.90
48.66
5,606,700
May 26, 2026
49.76
50.74
48.48
50.37
50.13
9,844,000
May 22, 2026
43.88
47.94
43.21
47.25
47.02
9,100,900
May 21, 2026
40.59
42.79
40.32
42.17
41.97
6,117,800
May 20, 2026
37.85
40.19
37.41
40.16
39.97
5,787,000
May 19, 2026
35.95
37.35
34.56
37.04
36.86
5,777,900
May 18, 2026
37.91
38.46
36.43
36.95
36.77
5,104,700
May 15, 2026
36.63
37.68
35.74
37.23
37.05
5,156,400
May 14, 2026
38.48
38.67
36.45
37.99
37.81
5,716,200
May 13, 2026
36.39
40.07
35.30
38.50
38.31
11,895,700
May 12, 2026
34.20
34.65
32.40
33.63
33.47
9,371,700
May 11, 2026
34.42
35.34
34.39
34.83
34.66
4,479,900
May 8, 2026
33.48
34.85
33.20
34.26
34.10
4,577,300
May 7, 2026
33.57
33.86
32.28
32.59
32.43
4,594,800
May 6, 2026
32.95
34.23
32.44
33.56
33.40
5,527,100
May 5, 2026
31.10
32.59
30.86
32.09
31.94
5,376,800
May 4, 2026
30.00
31.10
29.69
30.57
30.42
5,450,300
May 1, 2026
28.57
29.67
28.38
29.58
29.44
2,663,300
Apr 30, 2026
28.02
29.02
27.67
28.97
28.83
2,393,400
Apr 29, 2026
27.15
27.84
26.70
27.80
27.67
2,647,700
Apr 28, 2026
26.50
27.25
26.25
26.74
26.61
2,772,700
Apr 27, 2026
28.20
28.25
26.98
27.77
27.64
2,731,600
Apr 24, 2026
28.14
28.48
27.38
28.19
28.05
2,446,700
Apr 23, 2026
27.41
28.47
27.15
27.33
27.20
4,077,100
Apr 22, 2026
27.38
27.53
26.50
26.94
26.81
3,113,100
Apr 21, 2026
26.56
27.21
26.16
26.91
26.78
3,862,300
Apr 20, 2026
26.34
26.68
26.06
26.33
26.20
2,405,700
Apr 17, 2026
27.00
27.00
25.43
25.92
25.80
4,103,900
Apr 16, 2026
23.75
26.38
23.70
26.25
26.12
6,837,500
Apr 15, 2026
22.99
23.86
22.70
23.76
23.65
2,063,000
Apr 14, 2026
23.36
23.67
22.99
23.13
23.02
1,781,900
Apr 13, 2026
22.34
23.18
22.01
22.84
22.73
3,132,000
Apr 10, 2026
21.99
22.57
21.76
22.47
22.36
2,246,400
Apr 9, 2026
20.50
21.56
20.50
21.33
21.23
2,560,700
Apr 8, 2026
20.24
20.55
19.01
20.49
20.39
2,239,300
Apr 7, 2026
18.67
19.06
18.52
18.98
18.89
1,514,000
Apr 6, 2026
18.59
19.98
18.53
18.76
18.67
1,906,400
Apr 2, 2026
17.84
18.73
17.79
18.58
18.49
1,371,600
Apr 1, 2026
18.30
18.89
18.30
18.41
18.32
1,667,400
Mar 31, 2026
16.91
18.04
16.82
18.00
17.91
2,402,100
Mar 30, 2026
17.14
17.29
16.31
16.56
16.48
2,595,400
Mar 27, 2026
17.23
17.40
16.93
17.02
16.94
1,612,000
Mar 26, 2026
17.93
18.20
17.45
17.47
17.39
2,133,400
Mar 25, 2026
18.53
18.84
18.17
18.29
18.20
2,208,900
Mar 24, 2026
17.26
18.66
17.26
18.26
18.17
1,470,700
Mar 23, 2026
17.78
17.89
17.05
17.46
17.38
1,298,500
Mar 20, 2026
17.64
17.75
16.44
16.65
16.57
2,991,700
Mar 19, 2026
17.00
17.85
16.90
17.73
17.64
2,106,100
Mar 18, 2026
17.57
17.84
17.40
17.49
17.41
860,000
Mar 17, 2026
17.53
17.92
17.39
17.68
17.59
959,400
Mar 16, 2026
17.67
17.74
17.38
17.38
17.30
1,207,000
Mar 13, 2026
17.25
17.49
17.03
17.23
17.15
1,184,500
Mar 12, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
17.07
17.49
16.64
17.15
17.07
1,538,600
Mar 11, 2026
17.30
17.67
17.14
17.50
17.32
1,880,400
Mar 10, 2026
16.86
17.72
16.86
17.31
17.13
2,160,000
Mar 9, 2026
16.36
16.84
15.61
16.79
16.61
2,467,400
Mar 6, 2026
16.53
17.06
16.49
16.69
16.51
2,135,900
Mar 5, 2026
17.56
17.80
16.75
17.13
16.95
1,860,200
Mar 4, 2026
18.22
18.41
17.64
17.78
17.59
1,372,500
Mar 3, 2026
18.38
18.45
17.62
17.95
17.76
2,174,500
Mar 2, 2026
18.30
19.17
18.00
19.15
18.95
2,047,300
Feb 27, 2026
18.97
19.10
18.52
18.72
18.52
2,583,700
Feb 26, 2026
20.15
20.15
18.92
19.45
19.25
1,355,200
Feb 25, 2026
19.90
20.41
19.77
20.11
19.90
1,890,900
Feb 24, 2026
19.61
20.53
19.51
19.61
19.40
2,023,700
Feb 23, 2026
19.50
19.76
19.02
19.32
19.12
1,349,500
Feb 20, 2026
19.52
20.02
19.39
19.67
19.46
1,983,100
Feb 19, 2026
19.18
19.74
18.54
19.71
19.50
2,192,500
Feb 18, 2026
18.85
19.51
18.75
19.40
19.20
3,224,600
Feb 17, 2026
18.58
18.93
18.23
18.69
18.49
2,391,700
Feb 13, 2026
19.46
19.57
18.77
18.88
18.68
2,454,800
Feb 12, 2026
20.25
20.39
18.99
19.38
19.18
2,522,500
Feb 11, 2026
19.78
20.35
19.51
20.19
19.98
2,613,600
Feb 10, 2026
19.56
19.76
19.16
19.36
19.16
1,635,500
Feb 9, 2026
19.69
20.17
19.38
19.48
19.28
2,531,000
Feb 6, 2026
19.85
20.39
19.36
19.95
19.74
3,364,600
Feb 5, 2026
19.63
19.98
18.93
19.65
19.44
3,413,600
Feb 4, 2026
19.20
22.00
19.00
19.86
19.65
6,249,300
Feb 3, 2026
20.97
21.19
20.09
20.74
20.52
3,638,100
Feb 2, 2026
19.81
20.99
19.75
20.67
20.45
3,651,300
Jan 30, 2026
19.83
20.31
19.73
20.15
19.94
3,420,300
Jan 29, 2026
19.30
20.29
19.09
20.17
19.96
6,212,300
Jan 28, 2026
18.74
19.29
18.69
19.27
19.07
4,021,800
Jan 27, 2026
18.21
18.54
17.92
18.48
18.29
2,148,600
Jan 26, 2026
18.38
18.38
17.91
18.03
17.84
1,675,500
Jan 23, 2026
19.00
19.09
18.27
18.45
18.26
2,513,500
Jan 22, 2026
19.61
19.65
18.81
19.08
18.88
3,100,800
Jan 21, 2026
18.20
19.27
17.98
19.05
18.85
3,362,200
Jan 20, 2026
17.81
18.22
17.75
17.86
17.67
2,065,000
Jan 16, 2026
17.99
18.44
17.96
18.29
18.10
2,155,800
Jan 15, 2026
17.52
18.23
17.44
17.87
17.68
3,885,000
Jan 14, 2026
16.00
17.07
15.95
17.05
16.87
2,640,700
Jan 13, 2026
16.35
16.43
15.95
16.00
15.83
993,000
Jan 12, 2026
16.04
16.25
15.85
16.08
15.91
916,900
Jan 9, 2026
16.22
16.25
15.92
16.19
16.02
1,015,600
Jan 8, 2026
15.99
16.25
15.81
16.08
15.91
1,084,300
Jan 7, 2026
16.41
16.43
15.99
16.20
16.03
2,215,000
Jan 6, 2026
15.51
16.56
15.46
16.56
16.39
1,652,200
Jan 5, 2026
15.58
16.02
15.39
15.42
15.26
998,600
Jan 2, 2026
14.83
15.39
14.68
15.29
15.13
1,407,100
Dec 31, 2025
14.84
14.92
14.49
14.49
14.34
1,052,600
Dec 30, 2025
14.95
15.01
14.77
14.78
14.62
650,100
Dec 29, 2025
14.92
15.04
14.64
14.90
14.74
707,900
Dec 26, 2025
15.12
15.12
14.89
15.01
14.85
688,000
Dec 24, 2025
15.00
15.09
14.90
15.02
14.86
326,600
Dec 23, 2025
14.83
15.04
14.75
14.96
14.80
1,070,500
Dec 22, 2025
15.10
15.28
14.89
14.93
14.77
746,000
Dec 19, 2025
14.77
15.02
14.77
14.87
14.71
2,899,700
Dec 18, 2025
14.83
14.94
14.42
14.82
14.66
1,288,700
Dec 17, 2025
14.91
15.12
14.52
14.57
14.42
1,302,200
Dec 16, 2025
15.12
15.24
14.75
14.88
14.72
1,461,200
Dec 15, 2025
15.45
15.45
14.94
15.15
14.99
1,356,400
Dec 12, 2025
16.00
16.00
15.19
15.33
15.17
1,307,000
Dec 11, 2025
15.76
15.99
15.67
15.84
15.67
1,539,100
Dec 10, 2025
15.33
15.99
15.28
15.80
15.63
2,470,600
Dec 9, 2025
15.04
15.55
15.04
15.35
15.19
1,084,800
Dec 8, 2025
15.34
15.40
15.12
15.28
15.12
1,001,900
Dec 5, 2025
15.21
15.38
14.98
15.20
15.04
1,258,400
Dec 4, 2025
14.81
15.41
14.57
15.15
14.99
1,617,900
Dec 3, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
14.04
15.11
13.86
14.95
14.79
2,192,700
Dec 2, 2025
13.95
14.19
13.77
14.05
13.80
2,371,400
Dec 1, 2025
13.42
13.78
13.35
13.75
13.51
1,784,500
Nov 28, 2025
13.52
13.68
13.45
13.67
13.43
799,900
Nov 26, 2025
13.36
13.83
13.31
13.48
13.24
3,082,000
Nov 25, 2025
12.85
13.43
12.78
13.30
13.07
1,430,000
Nov 24, 2025
12.63
12.89
12.49
12.85
12.62
2,125,800
Nov 21, 2025
11.86
12.53
11.77
12.51
12.29
1,733,300
Nov 20, 2025
12.63
12.79
11.79
11.82
11.61
1,584,000
Nov 19, 2025
12.38
12.68
12.24
12.30
12.08
1,412,600
Nov 18, 2025
12.56
12.75
12.37
12.42
12.20
1,408,000
Nov 17, 2025
13.15
13.35
12.61
12.65
12.43
2,154,300
Nov 14, 2025
13.27
13.61
13.14
13.24
13.01
2,289,600
Nov 13, 2025
14.08
14.21
13.43
13.62
13.38
2,545,700
Nov 12, 2025
14.35
14.54
14.15
14.19
13.94
1,454,100
Nov 11, 2025
14.58
14.74
14.16
14.23
13.98
1,778,500
Nov 10, 2025
14.65
14.83
14.18
14.68
14.42
1,881,700
Nov 7, 2025
14.23
14.45
13.91
14.37
14.12
3,037,300
Nov 6, 2025
14.97
15.30
14.35
14.58
14.32
2,759,000
Nov 5, 2025
16.15
16.61
14.70
15.32
15.05
4,539,500
Nov 4, 2025
16.23
16.49
16.07
16.10
15.82
1,704,500
Nov 3, 2025
16.77
17.27
16.65
16.78
16.49
2,086,000
Oct 31, 2025
16.89
17.13
16.64
16.98
16.68
1,691,800
