NYSE:VSH | Historical Stock Price | VISHAY INTERTECHNOLOGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.37$1.12$3.34$10.00$29.93$89.551980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.02$2.027,632——
1985-12-30$1.99$1.9962,507——
1985-12-27$2.03$2.0379,950——
1985-12-26$2.05$2.055,815——
1985-12-24$2.05$2.0536,341——
1985-12-23$2.06$2.0640,702——
1985-12-20$2.02$2.028,722——
1985-12-19$1.99$1.998,722——
1985-12-18$1.99$1.99282,007——
1985-12-17$2.02$2.0214,536——
1985-12-16$2.03$2.03231,129——
1985-12-13$2.06$2.0639,248——
1985-12-12$2.06$2.06152,633——
1985-12-11$2.05$2.05161,354——
1985-12-10$2.04$2.0431,980——
1985-12-09$2.06$2.0668,321——
1985-12-06$2.10$2.10177,344——
1985-12-05$2.09$2.0924,712——
1985-12-04$2.12$2.12101,755——
1985-12-03$2.19$2.1972,682——
1985-12-02$2.18$2.18315,441——
1985-11-29$2.11$2.11125,013——
1985-11-27$2.01$2.01164,262——
1985-11-26$1.93$1.93155,540——
1985-11-25$1.87$1.8742,156——
1985-11-22$1.87$1.87138,096——
1985-11-21$1.86$1.8639,248——
1985-11-20$1.86$1.8685,765——
1985-11-19$1.85$1.8562,507——
1985-11-18$1.84$1.8479,950——
1985-11-15$1.83$1.8345,063——
1985-11-14$1.83$1.8334,887——
1985-11-13$1.82$1.8213,083——
1985-11-12$1.79$1.79363,411——
1985-11-11$1.77$1.77126,467——
1985-11-08$1.76$1.767,268——
1985-11-07$1.78$1.7810,176——
1985-11-06$1.76$1.7668,321——
1985-11-05$1.79$1.7924,712——
1985-11-04$1.79$1.7923,258——
1985-11-01$1.79$1.791,454——
1985-10-31$1.79$1.7914,536——
1985-10-30$1.79$1.79175,891——
1985-10-29$1.78$1.78194,788——
1985-10-28$1.82$1.8215,990——
1985-10-25$1.79$1.79319,801——
1985-10-24$1.84$1.847,268——
1985-10-23$1.86$1.8618,897——
1985-10-22$1.86$1.8646,517——
1985-10-21$1.86$1.868,722——
1985-10-18$1.86$1.86148,272——
1985-10-17$1.86$1.86135,189——
1985-10-16$1.84$1.8459,599——
1985-10-15$1.79$1.7978,497——
1985-10-14$1.77$1.77145,364——
1985-10-11$1.71$1.717,268——
1985-10-10$1.69$1.6984,311——
1985-10-09$1.69$1.6963,960——
1985-10-08$1.67$1.6791,580——
1985-10-07$1.67$1.6755,238——
1985-10-04$1.69$1.6924,712——
1985-10-03$1.68$1.6821,805——
1985-10-02$1.70$1.7084,311——
1985-10-01$1.67$1.6724,712——
1985-09-30$1.68$1.6898,848——
1985-09-26$1.69$1.6940,702——
1985-09-25$1.74$1.7431,980——
1985-09-24$1.72$1.7281,404——
1985-09-23$1.74$1.74170,076——
1985-09-20$1.70$1.70125,013——
1985-09-19$1.63$1.63129,374——
1985-09-18$1.53$1.5330,527——
1985-09-17$1.57$1.5797,394——
1985-09-16$1.58$1.580——
1985-09-13$1.58$1.58116,291——
1985-09-12$1.66$1.6669,775——
1985-09-11$1.69$1.6950,878——
1985-09-10$1.69$1.6979,950——
1985-09-09$1.72$1.728,722——
1985-09-06$1.72$1.7231,980——
1985-09-05$1.74$1.7427,619——
1985-09-04$1.69$1.6913,083——
1985-09-03$1.69$1.69120,652——
1985-08-30$1.74$1.7414,536——
1985-08-29$1.74$1.7420,351——
1985-08-28$1.71$1.7126,166——
1985-08-27$1.71$1.710——
1985-08-26$1.71$1.710——
1985-08-23$1.71$1.7155,238——
1985-08-22$1.72$1.721,454——
1985-08-21$1.72$1.7242,156——
1985-08-20$1.74$1.7426,166——
1985-08-19$1.69$1.6937,795——
1985-08-16$1.70$1.7042,156——
1985-08-15$1.72$1.7233,434——
1985-08-14$1.70$1.7065,414——
1985-08-13$1.72$1.7230,527——
1985-08-12$1.70$1.708,722——
1985-08-09$1.70$1.7039,248——
1985-08-08$1.71$1.7129,073——
1985-08-07$1.71$1.712,907——
1985-08-06$1.72$1.7240,702——
1985-08-05$1.72$1.7266,868——
1985-08-02$1.69$1.694,361——
1985-08-01$1.70$1.7010,176——
1985-07-31$1.70$1.70174,437——
1985-07-30$1.73$1.7346,517——
1985-07-29$1.72$1.7223,258——
1985-07-26$1.72$1.7253,785——
1985-07-25$1.73$1.7330,527——
1985-07-24$1.77$1.77123,560——
1985-07-23$1.81$1.8117,444——
1985-07-22$1.81$1.81148,272——
1985-07-19$1.82$1.8215,990——
1985-07-18$1.82$1.8242,156——
1985-07-17$1.82$1.8291,580——
1985-07-16$1.78$1.7862,507——
1985-07-15$1.75$1.7546,517——
1985-07-12$1.74$1.7458,146——
1985-07-11$1.75$1.75197,695——
1985-07-10$1.87$1.87316,894——
1985-07-09$1.77$1.7793,033——
1985-07-08$1.74$1.74188,974——
1985-07-05$1.65$1.6569,775——
1985-07-03$1.60$1.60117,745——
1985-07-02$1.57$1.57373,586——
1985-07-01$1.48$1.481,454——
1985-06-28$1.48$1.4895,940——
1985-06-27$1.41$1.4113,083——
1985-06-26$1.43$1.4326,166——
1985-06-25$1.39$1.3915,990——
1985-06-24$1.39$1.3981,404——
1985-06-21$1.38$1.3884,311——
1985-06-20$1.40$1.40109,023——
1985-06-19$1.42$1.4237,795——
1985-06-18$1.43$1.4331,980——
1985-06-17$1.44$1.4429,073——
1985-06-14$1.46$1.4636,341——
1985-06-13$1.46$1.4690,126——
1985-06-12$1.47$1.4734,887——
1985-06-11$1.44$1.4471,229——
1985-06-10$1.42$1.4288,672——
1985-06-07$1.47$1.4756,692——
1985-06-06$1.53$1.5352,331——
1985-06-05$1.57$1.5746,517——
1985-06-04$1.57$1.57170,076——
1985-06-03$1.60$1.6049,424——
1985-05-31$1.55$1.55111,931——
1985-05-30$1.51$1.5134,887——
1985-05-29$1.49$1.4921,805——
1985-05-28$1.50$1.5075,589——
1985-05-24$1.55$1.5510,176——
1985-05-23$1.57$1.5743,609——
1985-05-22$1.54$1.5458,146——
1985-05-21$1.54$1.5493,033——
1985-05-20$1.53$1.5382,858——
1985-05-17$1.50$1.5084,311——
1985-05-16$1.49$1.4920,351——
1985-05-15$1.46$1.46238,397——
1985-05-14$1.46$1.46200,603——
1985-05-13$1.44$1.4491,580——
1985-05-10$1.44$1.4423,258——
1985-05-09$1.40$1.4013,083——
1985-05-08$1.40$1.4017,444——
1985-05-07$1.41$1.4143,609——
1985-05-06$1.41$1.4155,238——
1985-05-03$1.38$1.3878,497——
1985-05-02$1.36$1.361,454——
1985-05-01$1.36$1.3637,795——
1985-04-30$1.37$1.37116,291——
1985-04-29$1.43$1.434,361——
1985-04-26$1.43$1.4310,176——
1985-04-25$1.43$1.4385,765——
1985-04-24$1.44$1.44132,282——
1985-04-23$1.43$1.43123,560——
1985-04-22$1.44$1.4446,517——
1985-04-19$1.41$1.4152,331——
1985-04-18$1.44$1.44100,301——
1985-04-17$1.44$1.44334,338——
1985-04-16$1.36$1.3624,712——
1985-04-15$1.32$1.3271,229——
1985-04-12$1.26$1.2656,692——
1985-04-11$1.24$1.2455,238——
1985-04-10$1.24$1.2424,712——
1985-04-09$1.22$1.2249,424——
1985-04-08$1.22$1.22104,662——
1985-04-04$1.23$1.23125,013——
1985-04-03$1.29$1.29299,450——
1985-04-02$1.26$1.26103,209——
1985-04-01$1.32$1.3258,146——
1985-03-29$1.36$1.36162,808——
1985-03-28$1.37$1.3755,238——
1985-03-27$1.38$1.3875,589——
1985-03-26$1.38$1.38114,838——
1985-03-25$1.43$1.4378,133——
1985-03-22$1.42$1.4227,256——
1985-03-21$1.42$1.4229,073——
1985-03-20$1.42$1.42294,363——
1985-03-19$1.42$1.42196,242——
1985-03-18$1.40$1.40158,084——
1985-03-15$1.39$1.3950,878——
1985-03-14$1.38$1.3876,316——
1985-03-13$1.38$1.38145,364——
1985-03-12$1.38$1.3830,890——
1985-03-11$1.36$1.36121,743——
1985-03-08$1.38$1.3850,878——
1985-03-07$1.36$1.3672,682——
1985-03-06$1.36$1.3621,805——
1985-03-05$1.37$1.3734,524——
1985-03-04$1.36$1.3625,439——
1985-03-01$1.35$1.3583,584——
1985-02-28$1.33$1.3332,707——
1985-02-27$1.32$1.3218,171——
1985-02-26$1.32$1.3232,707——
1985-02-25$1.31$1.3185,402——
1985-02-22$1.33$1.3365,414——
1985-02-21$1.35$1.3563,597——
1985-02-20$1.35$1.3574,499——
1985-02-19$1.33$1.339,085——
1985-02-15$1.32$1.32139,913——
1985-02-14$1.32$1.3296,304——
1985-02-13$1.33$1.33276,192——
1985-02-12$1.36$1.3689,036——
1985-02-11$1.37$1.37614,164——
1985-02-08$1.33$1.33297,997——
1985-02-07$1.28$1.28109,023——
1985-02-06$1.32$1.32109,023——
1985-02-05$1.33$1.33208,961——
1985-02-04$1.31$1.31250,753——
1985-02-01$1.29$1.29296,180——
1985-01-31$1.29$1.29454,263——
1985-01-30$1.26$1.26739,541——
1985-01-29$1.17$1.17690,480——
1985-01-28$1.18$1.18176,254——
1985-01-25$1.16$1.1665,414——
1985-01-24$1.16$1.16319,801——
1985-01-23$1.14$1.1467,231——
1985-01-22$1.14$1.14319,801——
1985-01-21$1.14$1.14243,485——
1985-01-18$1.09$1.0952,695——
1985-01-17$1.08$1.08354,325——
1985-01-16$1.10$1.1025,439——
1985-01-15$1.10$1.10238,034——
1985-01-14$1.06$1.0685,402——
1985-01-11$1.03$1.0358,146——
1985-01-10$1.03$1.0329,073——
1985-01-09$1.03$1.030——
1985-01-08$1.03$1.03218,046——
1985-01-07$0.99$0.997,268——
1985-01-04$1.00$1.000——
1985-01-03$1.00$1.0045,426——
1985-01-02$1.00$1.0056,329——