VSH
Vishay Intertech (VSH)
NYSE
$27.00-$2.88 (-9.64%)
Price as of Oct 22, 2026 6:42 PM EDT
  • $4.2B
    Market Cap
  • 82.88%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -8.40%
    Low Price$27.71
    High Price$38.18
  • 3 Months
    -24.65%
    Low Price$27.71
    High Price$38.73
  • 1 Year
    +82.88%
    Low Price$11.61
    High Price$64.70
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
29.54
30.03
28.74
29.88
+4.59%
3,754,311
10/20/2026
27.86
28.75
27.19
28.57
+0.11%
5,379,611
10/19/2026
28.94
29.04
28.06
28.54
+3.00%
1,956,812
10/16/2026
28.16
28.38
27.23
27.71
-3.65%
2,621,031
10/15/2026
27.86
28.76
26.62
28.76
-0.45%
4,107,817
10/14/2026
30.88
31.19
28.55
28.89
-9.04%
3,895,375
10/13/2026
31.19
31.95
30.54
31.76
-0.84%
2,805,786
10/12/2026
33.43
33.59
31.52
32.03
-5.90%
2,651,262
10/09/2026
35.28
35.46
34.01
34.04
-1.50%
3,348,848
10/08/2026
36.07
36.70
34.02
34.56
-6.27%
3,236,601
10/07/2026
36.54
37.13
36.02
36.87
-2.56%
4,463,146
10/06/2026
37.13
37.99
36.60
37.84
+1.99%
3,610,715
10/05/2026
37.64
37.86
36.58
37.10
-2.83%
4,446,199
10/02/2026
35.73
38.94
35.50
38.18
+11.41%
9,899,943
10/01/2026
33.04
34.42
32.34
34.27
+5.28%
4,542,027
09/30/2026
32.75
33.21
32.26
32.55
+0.28%
4,668,039
09/29/2026
32.96
33.13
32.23
32.46
+0.71%
2,328,289
09/28/2026
31.67
32.55
31.34
32.23
-0.98%
2,898,933
09/25/2026
32.22
33.20
32.21
32.55
+2.36%
2,374,308
09/24/2026
31.52
32.55
31.10
31.80
-2.45%
2,692,521
09/23/2026
32.56
32.79
31.80
32.60
-1.63%
2,421,463
09/22/2026
32.14
33.55
32.06
33.14
+1.59%
2,796,997
09/21/2026
33.54
33.54
32.24
32.62
+0.34%
2,022,352
09/18/2026
32.34
32.77
31.75
32.51
+2.07%
4,341,716
09/17/2026
32.20
32.96
31.76
31.85
+1.69%
3,151,981
09/16/2026
32.18
32.37
30.74
31.32
-0.35%
2,955,961
09/15/2026
31.46
32.60
30.97
31.43
+2.05%
3,236,822
09/14/2026
31.17
32.26
30.19
30.80
-7.26%
2,993,546
09/11/2026
31.93
34.04
31.42
33.21
+6.14%
3,558,474
09/10/2026
30.79
31.60
30.50
31.29
-0.95%
2,228,522
09/10/2026
$0.10 Dividend
09/09/2026
31.32
32.24
31.31
31.59
+0.70%
2,949,702
09/08/2026
31.99
32.56
31.28
31.37
-1.04%
2,799,835
09/04/2026
30.90
31.96
30.64
31.70
+4.43%
4,080,078
09/03/2026
30.71
30.90
29.98
30.35
-0.52%
6,459,061
09/02/2026
29.85
30.98
29.56
30.51
+3.31%
3,182,625
09/01/2026
29.46
29.97
29.20
29.54
-2.63%
6,388,777
08/31/2026
30.77
31.18
29.87
30.33
-0.43%
6,300,542
08/28/2026
31.39
31.77
30.30
30.46
-3.72%
3,933,717
08/27/2026
31.36
31.84
30.95
31.64
+3.52%
4,419,375
08/26/2026
31.33
31.42
30.21
30.56
-2.08%
6,378,947
08/25/2026
31.41
31.52
30.54
31.21
+2.89%
2,415,897
08/24/2026
30.83
30.85
29.78
30.33
-3.79%
2,496,601
08/21/2026
31.83
31.95
30.57
31.53
-0.63%
2,242,217
08/20/2026
31.70
32.15
31.00
31.73
-0.41%
3,162,658
08/19/2026
34.10
34.10
31.30
31.86
-4.65%
3,226,186
08/18/2026
33.81
34.05
31.76
33.41
-5.79%
3,211,639
08/17/2026
36.12
36.46
35.11
35.47
+1.43%
3,222,710
08/14/2026
33.39
35.25
33.20
34.97
+5.28%
2,933,249
08/13/2026
33.44
34.55
33.00
33.21
-0.69%
3,619,841
08/12/2026
35.12
35.87
33.35
33.44
+0.78%
3,094,285
08/11/2026
33.68
34.09
32.93
33.18
+0.45%
1,828,696
08/10/2026
35.83
36.14
33.00
33.04
-6.41%
3,070,645
08/07/2026
33.01
35.41
32.54
35.30
+8.02%
4,707,338
08/06/2026
31.91
34.58
31.63
32.68
-1.21%
7,193,218
08/05/2026
37.00
37.00
33.01
33.08
-14.59%
11,393,481
08/05/2026
$0.19 Earnings
08/04/2026
37.63
39.29
37.16
38.73
+9.75%
9,299,959
08/03/2026
32.89
35.75
32.65
35.29
+3.45%
3,499,229
07/31/2026
35.70
36.72
33.70
34.11
+1.27%
4,532,981
07/30/2026
31.90
34.39
31.29
33.68
+12.78%
5,681,104
07/29/2026
32.39
33.12
29.59
29.87
-8.44%
6,511,007
07/28/2026
35.31
35.34
32.31
32.62
-12.00%
6,602,851
07/27/2026
38.61
38.61
34.80
37.06
-2.70%
4,352,266
07/24/2026
39.78
40.67
37.57
38.09
-6.35%
3,622,711
07/23/2026
38.68
41.86
38.68
40.67
+2.28%
5,063,669
07/22/2026
38.18
40.80
38.05
39.76
+0.28%
4,251,384
07/21/2026
39.03
39.87
38.41
39.65
+6.45%
4,566,242
07/20/2026
37.38
38.26
36.50
37.25
-1.16%
4,918,717
07/17/2026
34.99
38.50
33.25
37.69
+3.76%
6,685,778
07/16/2026
38.98
39.11
35.85
36.33
-9.91%
8,073,113
07/15/2026
41.93
42.15
38.56
40.32
-3.09%
5,612,873
07/14/2026
44.07
44.07
40.55
41.61
-0.48%
5,089,845
07/13/2026
41.87
43.06
41.14
41.81
-6.11%
4,858,137
07/10/2026
42.82
44.68
42.67
44.53
+1.43%
2,899,293
07/09/2026
43.87
46.22
43.66
43.90
+4.38%
5,265,429
07/08/2026
41.84
42.36
40.27
42.06
0.00%
7,552,624
07/07/2026
43.61
44.78
40.26
42.06
-8.62%
10,315,468
07/06/2026
47.73
50.23
45.44
46.02
+0.54%
7,711,535
07/02/2026
50.35
50.71
44.60
45.78
-10.33%
10,206,974
07/01/2026
52.65
54.83
50.28
51.05
-4.78%
11,460,584
06/30/2026
51.26
54.09
50.64
53.61
-4.44%
19,747,419
06/29/2026
54.76
56.26
49.57
56.10
-0.12%
7,009,769
06/26/2026
57.28
57.36
54.41
56.17
-5.94%
7,081,003
06/25/2026
58.20
62.43
54.62
59.72
+7.77%
6,281,519
06/24/2026
58.33
58.33
53.34
55.41
-5.72%
6,368,429
06/23/2026
59.15
60.51
57.50
58.77
-8.26%
7,596,962
06/22/2026
68.24
69.18
62.35
64.07
-0.97%
8,348,842
06/18/2026
64.02
69.25
62.94
64.70
+7.75%
11,383,928
06/18/2026
$0.10 Dividend
06/17/2026
62.55
64.57
59.87
60.04
-0.13%
7,750,480
06/16/2026
63.07
64.70
59.56
60.12
-5.19%
4,671,853
06/15/2026
62.40
64.44
60.29
63.41
+7.31%
7,046,215
06/12/2026
56.57
60.01
54.24
59.09
+1.33%
7,759,219
06/11/2026
55.73
59.64
55.18
58.32
+7.23%
7,315,545
06/10/2026
56.88
61.09
53.40
54.39
-6.71%
9,454,187
06/09/2026
61.68
66.33
53.89
58.30
+2.38%
18,842,361
06/08/2026
59.31
59.48
54.30
56.94
+0.03%
8,574,306
06/05/2026
59.77
61.65
55.42
56.92
-10.16%
10,644,648
06/04/2026
59.21
65.92
56.73
63.36
-0.47%
11,268,147