VSH
Vishay Intertech (VSH)
NYSE
$31.46-$0.18 (-0.55%)
Price as of Aug 21, 2026 7:54 PM EDT
  • $4.5B
    Market Cap
  • 107.34%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -20.49%
    Low Price$29.96
    High Price$40.80
  • 3 Months
    -24.87%
    Low Price$29.96
    High Price$64.90
  • 1 Year
    +107.34%
    Low Price$11.65
    High Price$64.90
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
31.94
32.05
30.67
31.63
-0.63%
2,242,217
08/20/2026
31.80
32.25
31.10
31.83
-0.41%
3,162,658
08/19/2026
34.21
34.21
31.40
31.96
-4.65%
3,226,186
08/18/2026
33.92
34.16
31.86
33.52
-5.79%
3,211,639
08/17/2026
36.23
36.58
35.22
35.58
+1.43%
3,222,710
08/14/2026
33.50
35.36
33.31
35.08
+5.28%
2,933,249
08/13/2026
33.55
34.66
33.10
33.32
-0.69%
3,619,841
08/12/2026
35.23
35.98
33.46
33.55
+0.78%
3,094,285
08/11/2026
33.79
34.20
33.03
33.29
+0.45%
1,828,696
08/10/2026
35.94
36.25
33.11
33.14
-6.41%
3,070,645
08/07/2026
33.11
35.52
32.64
35.41
+8.02%
4,707,338
08/06/2026
32.01
34.69
31.73
32.78
-1.21%
7,193,218
08/05/2026
37.12
37.12
33.11
33.18
-14.59%
11,393,481
08/05/2026
$0.19 Earnings
08/04/2026
37.75
39.42
37.28
38.85
+9.75%
9,299,959
08/03/2026
32.99
35.86
32.75
35.40
+3.45%
3,499,229
07/31/2026
35.81
36.84
33.81
34.22
+1.27%
4,532,981
07/30/2026
32.00
34.50
31.39
33.79
+12.78%
5,681,104
07/29/2026
32.49
33.22
29.68
29.96
-8.44%
6,511,007
07/28/2026
35.42
35.45
32.41
32.72
-12.00%
6,602,851
07/27/2026
38.73
38.73
34.91
37.18
-2.70%
4,352,266
07/24/2026
39.91
40.80
37.69
38.21
-6.35%
3,622,711
07/23/2026
38.80
41.99
38.80
40.80
+2.28%
5,063,669
07/22/2026
38.30
40.93
38.17
39.89
+0.28%
4,251,384
07/21/2026
39.15
40.00
38.53
39.78
+6.45%
4,566,242
07/20/2026
37.50
38.38
36.61
37.37
-1.16%
4,918,717
07/17/2026
35.10
38.62
33.36
37.81
+3.76%
6,685,778
07/16/2026
39.10
39.23
35.96
36.44
-9.91%
8,073,113
07/15/2026
42.06
42.28
38.68
40.45
-3.09%
5,612,873
07/14/2026
44.21
44.21
40.68
41.74
-0.48%
5,089,845
07/13/2026
42.00
43.20
41.27
41.94
-6.11%
4,858,137
07/10/2026
42.96
44.83
42.81
44.67
+1.43%
2,899,293
07/09/2026
44.01
46.37
43.80
44.04
+4.38%
5,265,429
07/08/2026
41.97
42.49
40.40
42.19
0.00%
7,552,624
07/07/2026
43.75
44.92
40.39
42.19
-8.62%
10,315,468
07/06/2026
47.88
50.39
45.59
46.17
+0.54%
7,711,535
07/02/2026
50.51
50.87
44.74
45.92
-10.33%
10,206,974
07/01/2026
52.82
55.00
50.44
51.21
-4.78%
11,460,584
06/30/2026
51.42
54.26
50.80
53.78
-4.44%
19,747,419
06/29/2026
54.93
56.44
49.73
56.28
-0.12%
7,009,769
06/26/2026
57.46
57.54
54.58
56.35
-5.94%
7,081,003
06/25/2026
58.38
62.63
54.79
59.91
+7.77%
6,281,519
06/24/2026
58.51
58.51
53.51
55.59
-5.72%
6,368,429
06/23/2026
59.34
60.70
57.68
58.96
-8.26%
7,596,962
06/22/2026
68.46
69.40
62.55
64.27
-0.97%
8,348,842
06/18/2026
64.22
69.47
63.14
64.90
+7.75%
11,383,928
06/18/2026
$0.10 Dividend
06/17/2026
62.75
64.77
60.06
60.23
-0.13%
7,750,480
06/16/2026
63.26
64.90
59.75
60.31
-5.19%
4,671,853
06/15/2026
62.60
64.64
60.48
63.61
+7.31%
7,046,215
06/12/2026
56.75
60.20
54.41
59.28
+1.33%
7,759,219
06/11/2026
55.91
59.83
55.36
58.50
+7.23%
7,315,545
06/10/2026
57.06
61.29
53.57
54.56
-6.71%
9,454,187
06/09/2026
61.87
66.54
54.06
58.48
+2.38%
18,842,361
06/08/2026
59.50
59.67
54.47
57.13
+0.03%
8,574,306
06/05/2026
59.96
61.85
55.60
57.11
-10.16%
10,644,648
06/04/2026
59.40
66.13
56.91
63.56
-0.47%
11,268,147
06/03/2026
61.83
65.96
60.89
63.86
+2.37%
12,092,727
06/02/2026
57.89
64.39
57.71
62.39
+11.61%
11,421,501
06/01/2026
50.42
57.44
50.22
55.90
+7.57%
10,202,235
05/29/2026
52.55
55.15
50.76
51.96
-0.36%
8,517,878
05/28/2026
50.29
53.51
47.95
52.15
+6.83%
7,935,954
05/27/2026
50.42
50.45
47.19
48.82
-2.92%
5,783,117
05/26/2026
49.68
50.66
48.40
50.29
+6.60%
9,843,062
05/22/2026
43.81
47.86
43.14
47.17
+12.05%
9,104,116
05/21/2026
40.52
42.72
40.25
42.10
+5.00%
6,105,604
05/20/2026
37.79
40.12
37.35
40.09
+8.42%
5,787,006
05/19/2026
35.89
37.29
34.50
36.98
+0.24%
5,777,451
05/18/2026
37.85
38.40
36.37
36.89
-0.75%
5,102,480
05/15/2026
36.57
37.62
35.68
37.17
-2.00%
5,156,406
05/14/2026
38.42
38.61
36.39
37.93
-1.32%
5,716,033
05/13/2026
36.33
40.00
35.24
38.44
+14.48%
11,925,416
05/13/2026
$0.05 Earnings
05/12/2026
34.14
34.59
32.35
33.57
-3.45%
9,371,680
05/11/2026
34.36
35.28
34.33
34.77
+1.66%
4,479,888
05/08/2026
33.42
34.79
33.14
34.20
+5.12%
4,577,344
05/07/2026
33.51
33.80
32.23
32.54
-2.89%
4,594,770
05/06/2026
32.90
34.17
32.38
33.50
+4.58%
5,527,094
05/05/2026
31.05
32.54
30.81
32.04
+4.97%
5,376,784
05/04/2026
29.95
31.05
29.64
30.52
+3.35%
5,450,148
05/01/2026
28.52
29.62
28.33
29.53
+2.11%
2,663,308
04/30/2026
27.97
28.97
27.62
28.92
+4.21%
2,393,407
04/29/2026
27.10
27.79
26.66
27.75
+3.96%
2,647,723
04/28/2026
26.46
27.20
26.21
26.70
-3.71%
2,772,689
04/27/2026
28.15
28.20
26.94
27.72
-1.49%
2,731,644
04/24/2026
28.09
28.43
27.33
28.14
+3.15%
2,446,937
04/23/2026
27.36
28.42
27.10
27.28
+1.45%
4,077,126
04/22/2026
27.33
27.48
26.46
26.90
+0.11%
3,113,126
04/21/2026
26.52
27.16
26.12
26.87
+2.20%
3,861,097
04/20/2026
26.30
26.64
26.02
26.29
+1.58%
2,405,382
04/17/2026
26.96
26.96
25.39
25.88
-1.26%
4,103,916
04/16/2026
23.71
26.34
23.66
26.21
+10.48%
6,837,470
04/15/2026
22.95
23.82
22.66
23.72
+2.72%
2,063,444
04/14/2026
23.32
23.63
22.95
23.09
+1.27%
1,781,921
04/13/2026
22.30
23.14
21.98
22.80
+1.65%
3,131,969
04/10/2026
21.95
22.53
21.72
22.43
+5.34%
2,246,395
04/09/2026
20.47
21.52
20.47
21.29
+4.10%
2,560,659
04/08/2026
20.21
20.52
18.98
20.46
+7.96%
2,239,443
04/07/2026
18.64
19.03
18.49
18.95
+1.17%
1,514,050
04/06/2026
18.56
19.95
18.50
18.73
+0.97%
1,906,428