Vishay Intertechnology Inc (VSH) Historical Stock Data
22.63 ↑0.53 (2.40%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VSH is up 0.05% a day on average. There have been 13 days where Vishay Intertechnology Inc closed green and 17 days where VSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.11 | 22.63 | ↑$0.52 (2.35%) | 22.11 | 22.66 | 0.97M |
| 2024-04-25 | 22.11 | 22.10 | ↓$0.01 (-0.05%) | 21.89 | 22.42 | 1.21M |
| 2024-04-24 | 21.74 | 22.28 | ↑$0.54 (2.48%) | 21.71 | 22.28 | 1.71M |
| 2024-04-23 | 21.02 | 21.58 | ↑$0.56 (2.66%) | 21.02 | 21.71 | 831.07K |
| 2024-04-22 | 21.21 | 21.04 | ↓$0.17 (-0.80%) | 20.98 | 21.31 | 1.15M |
| 2024-04-19 | 20.96 | 20.90 | ↓$0.06 (-0.29%) | 20.83 | 21.23 | 1.04M |
| 2024-04-18 | 21.11 | 21.08 | ↓$0.03 (-0.14%) | 20.98 | 21.29 | 835.05K |
| 2024-04-17 | 21.48 | 21.09 | ↓$0.39 (-1.82%) | 21.08 | 21.64 | 805.93K |
| 2024-04-16 | 21.37 | 21.33 | ↓$0.04 (-0.19%) | 21.19 | 21.61 | 832.67K |
| 2024-04-15 | 21.67 | 21.42 | ↓$0.25 (-1.15%) | 21.35 | 21.85 | 1.01M |
| 2024-04-12 | 21.84 | 21.62 | ↓$0.22 (-0.98%) | 21.51 | 21.91 | 683.12K |
| 2024-04-11 | 21.93 | 22.02 | ↑$0.09 (0.41%) | 21.56 | 22.05 | 888.36K |
| 2024-04-10 | 22.06 | 21.74 | ↓$0.32 (-1.45%) | 21.55 | 22.15 | 1.05M |
| 2024-04-09 | 22.23 | 22.52 | ↑$0.29 (1.30%) | 22.23 | 22.57 | 779.81K |
| 2024-04-08 | 22.05 | 22.02 | ↓$0.03 (-0.14%) | 22.00 | 22.39 | 1.39M |
| 2024-04-05 | 21.80 | 21.89 | ↑$0.09 (0.41%) | 21.79 | 21.98 | 844.87K |
| 2024-04-04 | 22.49 | 21.85 | ↓$0.64 (-2.85%) | 21.79 | 22.66 | 885.38K |
| 2024-04-03 | 21.88 | 22.19 | ↑$0.31 (1.42%) | 21.84 | 22.37 | 1.42M |
| 2024-04-02 | 22.26 | 21.98 | ↓$0.28 (-1.26%) | 21.72 | 22.52 | 2.60M |
| 2024-04-01 | 22.69 | 22.52 | ↓$0.17 (-0.75%) | 22.41 | 22.83 | 1.27M |
| 2024-03-28 | 22.88 | 22.68 | ↓$0.20 (-0.87%) | 22.50 | 23.03 | 1.87M |
| 2024-03-27 | 22.34 | 22.88 | ↑$0.54 (2.42%) | 22.30 | 22.92 | 1.07M |
| 2024-03-26 | 22.65 | 22.15 | ↓$0.50 (-2.21%) | 22.13 | 22.71 | 1.04M |
| 2024-03-25 | 21.91 | 22.51 | ↑$0.60 (2.74%) | 21.87 | 22.75 | 1.72M |
| 2024-03-22 | 22.30 | 22.01 | ↓$0.29 (-1.30%) | 21.98 | 22.37 | 630.33K |
| 2024-03-21 | 21.91 | 22.27 | ↑$0.36 (1.64%) | 21.90 | 22.34 | 0.92M |
| 2024-03-20 | 21.49 | 21.67 | ↑$0.18 (0.84%) | 21.31 | 21.87 | 0.94M |
| 2024-03-19 | 21.28 | 21.49 | ↑$0.21 (0.99%) | 21.28 | 21.68 | 1.03M |
| 2024-03-18 | 22.11 | 21.42 | ↓$0.69 (-3.12%) | 21.41 | 22.18 | 1.30M |
| 2024-03-15 | 21.94 | 22.18 | ↑$0.24 (1.09%) | 21.90 | 22.25 | 3.08M |
Create an account or log in to view more rows.
$VSH holdddd it tight yall
$VSH you wanna be a successful trader close your trades green
$VSH we like the stock
$VSH we back boys
$VSH coming now
$VSH gap it slap it ask it !
$VSH Good morning gang!
$VSH Burn burn burn
$VSH hello
please hold.
$VSH hmm...