Vishay Intertechnology (VSH) went public on January 4, 1988, when it opened at a split-adjusted price of $1.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $15.02 | $15.78 | $14.56 | $15.56 | 3,945,469 |
August 2025 | $15.96 | $16.34 | $13.03 | $15.46 | 41,600,292 |
July 2025 | $15.70 | $18.20 | $15.64 | $16.39 | 31,530,964 |
June 2025 | $13.92 | $16.13 | $13.68 | $15.88 | 31,510,072 |
May 2025 | $13.15 | $15.25 | $11.92 | $13.98 | 37,845,943 |
April 2025 | $15.77 | $15.89 | $10.28 | $12.91 | 61,997,960 |
March 2025 | $17.11 | $17.66 | $15.54 | $15.80 | 46,074,750 |
February 2025 | $16.15 | $19.56 | $15.68 | $16.93 | 41,244,603 |
January 2025 | $16.89 | $17.56 | $15.67 | $16.72 | 30,831,632 |
December 2024 | $18.75 | $19.33 | $16.54 | $16.73 | 61,438,196 |
November 2024 | $16.75 | $19.80 | $14.69 | $18.76 | 46,348,623 |
October 2024 | $18.53 | $18.54 | $16.64 | $16.66 | 20,515,805 |
September 2024 | $19.36 | $19.41 | $17.11 | $18.58 | 35,274,342 |
August 2024 | $23.69 | $23.76 | $19.09 | $19.69 | 27,139,430 |
July 2024 | $21.73 | $24.12 | $21.28 | $23.75 | 21,198,337 |
June 2024 | $23.32 | $23.34 | $21.23 | $21.79 | 19,207,361 |
May 2024 | $22.29 | $23.53 | $21.10 | $22.99 | 24,980,335 |
April 2024 | $22.07 | $22.60 | $20.26 | $22.51 | 27,033,259 |
March 2024 | $21.17 | $23.02 | $20.70 | $22.06 | 27,248,299 |
February 2024 | $21.12 | $21.90 | $20.27 | $21.07 | 33,013,380 |
January 2024 | $22.99 | $23.17 | $20.95 | $21.05 | 20,098,895 |
December 2023 | $21.43 | $23.94 | $21.23 | $23.22 | 23,573,978 |
November 2023 | $21.38 | $22.94 | $20.40 | $21.44 | 25,451,760 |
October 2023 | $23.84 | $24.32 | $21.25 | $21.45 | 32,637,434 |
September 2023 | $26.60 | $26.69 | $23.17 | $23.84 | 35,295,233 |
