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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.81$1.81156,993——
1986-12-30$1.73$1.7393,760——
1986-12-29$1.70$1.7079,587——
1986-12-26$1.73$1.738,722——
1986-12-24$1.71$1.718,722——
1986-12-23$1.72$1.7266,504——
1986-12-22$1.79$1.7933,797——
1986-12-19$1.77$1.7753,421——
1986-12-18$1.78$1.7828,346——
1986-12-17$1.80$1.8045,790——
1986-12-16$1.79$1.7956,692——
1986-12-15$1.77$1.7763,233——
1986-12-12$1.79$1.7918,534——
1986-12-11$1.78$1.784,361——
1986-12-10$1.78$1.7823,985——
1986-12-09$1.79$1.7953,421——
1986-12-08$1.82$1.8282,858——
1986-12-05$1.80$1.8076,316——
1986-12-04$1.80$1.80103,572——
1986-12-03$1.80$1.8076,316——
1986-12-02$1.80$1.8061,053——
1986-12-01$1.77$1.776,541——
1986-11-28$1.75$1.752,180——
1986-11-26$1.75$1.75113,384——
1986-11-25$1.79$1.7987,219——
1986-11-24$1.79$1.79165,715——
1986-11-21$1.80$1.8017,444——
1986-11-20$1.79$1.7916,353——
1986-11-19$1.81$1.8150,151——
1986-11-18$1.81$1.8143,609——
1986-11-17$1.79$1.7921,805——
1986-11-14$1.75$1.7557,782——
1986-11-13$1.82$1.82102,482——
1986-11-12$1.89$1.8910,902——
1986-11-11$1.90$1.9031,617——
1986-11-10$1.90$1.9034,887——
1986-11-07$1.89$1.895,451——
1986-11-06$1.89$1.89268,197——
1986-11-05$1.89$1.89213,686——
1986-11-04$1.87$1.87185,339——
1986-11-03$1.78$1.78150,452——
1986-10-31$1.74$1.74242,032——
1986-10-30$1.65$1.6551,241——
1986-10-29$1.65$1.6531,617——
1986-10-28$1.69$1.6914,173——
1986-10-27$1.72$1.7241,429——
1986-10-24$1.72$1.7294,850——
1986-10-23$1.77$1.7743,609——
1986-10-22$1.77$1.7719,624——
1986-10-21$1.75$1.7532,707——
1986-10-20$1.77$1.77119,926——
1986-10-17$1.77$1.7777,406——
1986-10-16$1.73$1.73128,647——
1986-10-15$1.70$1.7062,143——
1986-10-14$1.67$1.672,180——
1986-10-13$1.70$1.7010,902——
1986-10-10$1.70$1.7027,256——
1986-10-09$1.69$1.6958,873——
1986-10-08$1.65$1.65199,513——
1986-10-07$1.70$1.7089,399——
1986-10-06$1.72$1.7264,324——
1986-10-03$1.72$1.7223,985——
1986-10-02$1.75$1.75309,626——
1986-10-01$1.73$1.7344,700——
1986-09-30$1.66$1.6637,068——
1986-09-29$1.64$1.64232,219——
1986-09-26$1.78$1.785,451——
1986-09-25$1.80$1.80284,551——
1986-09-24$1.82$1.8218,534——
1986-09-23$1.85$1.851,090——
1986-09-22$1.83$1.836,541——
1986-09-19$1.81$1.812,180——
1986-09-18$1.82$1.8215,263——
1986-09-17$1.87$1.875,451——
1986-09-16$1.83$1.83118,835——
1986-09-15$1.83$1.8363,233——
1986-09-12$1.88$1.88154,813——
1986-09-11$1.95$1.9578,497——
1986-09-10$2.08$2.0810,902——
1986-09-09$2.11$2.1128,346——
1986-09-08$2.13$2.1337,068——
1986-09-05$2.13$2.1357,782——
1986-09-04$2.12$2.1217,444——
1986-09-03$2.11$2.1187,219——
1986-09-02$2.12$2.12145,001——
1986-08-29$2.10$2.10145,001——
1986-08-28$2.03$2.031,090——
1986-08-27$2.04$2.0445,790——
1986-08-26$2.02$2.0261,053——
1986-08-25$1.95$1.9521,805——
1986-08-22$1.93$1.9318,534——
1986-08-21$1.97$1.979,812——
1986-08-20$1.97$1.973,271——
1986-08-19$1.95$1.9568,685——
1986-08-18$2.05$2.0521,805——
1986-08-15$2.02$2.02119,926——
1986-08-14$1.97$1.9734,887——
1986-08-13$1.93$1.9317,444——
1986-08-12$1.88$1.8817,444——
1986-08-11$1.86$1.8625,075——
1986-08-08$1.83$1.8367,594——
1986-08-07$1.88$1.883,271——
1986-08-06$1.88$1.8810,902——
1986-08-05$1.93$1.9328,346——
1986-08-04$1.93$1.9310,902——
1986-08-01$1.96$1.9617,444——
1986-07-31$1.99$1.992,180——
1986-07-30$1.99$1.9965,414——
1986-07-29$2.02$2.0269,775——
1986-07-28$2.04$2.0419,624——
1986-07-25$2.05$2.057,632——
1986-07-24$2.04$2.0444,700——
1986-07-23$2.02$2.0280,677——
1986-07-22$2.02$2.0269,775——
1986-07-21$2.06$2.0683,948——
1986-07-18$1.90$1.9077,406——
1986-07-17$1.88$1.8859,963——
1986-07-16$1.88$1.8822,895——
1986-07-15$1.86$1.86126,467——
1986-07-14$1.87$1.8737,068——
1986-07-11$1.95$1.9554,512——
1986-07-10$1.98$1.9889,399——
1986-07-09$1.98$1.9851,241——
1986-07-08$2.06$2.0616,353——
1986-07-07$2.10$2.1023,985——
1986-07-03$2.10$2.1016,353——
1986-07-02$2.10$2.1083,948——
1986-07-01$2.11$2.118,722——
1986-06-30$2.11$2.112,180——
1986-06-27$2.11$2.117,632——
1986-06-26$2.13$2.13228,949——
1986-06-25$2.16$2.1616,353——
1986-06-24$2.11$2.1117,444——
1986-06-23$2.12$2.1211,993——
1986-06-20$2.11$2.11135,189——
1986-06-19$2.13$2.1366,504——
1986-06-18$2.19$2.1940,339——
1986-06-17$2.21$2.2145,790——
1986-06-16$2.21$2.21129,738——
1986-06-13$2.19$2.198,722——
1986-06-12$2.17$2.171,090——
1986-06-11$2.17$2.171,090——
1986-06-10$2.18$2.1853,421——
1986-06-09$2.25$2.2526,166——
1986-06-06$2.27$2.2757,782——
1986-06-05$2.25$2.2573,046——
1986-06-04$2.25$2.25101,392——
1986-06-03$2.26$2.2645,790——
1986-06-02$2.19$2.1928,346——
1986-05-30$2.17$2.1780,677——
1986-05-29$2.05$2.0513,083——
1986-05-28$2.06$2.0638,158——
1986-05-27$2.04$2.04114,474——
1986-05-23$2.01$2.01126,467——
1986-05-22$2.01$2.01191,881——
1986-05-21$1.97$1.9769,775——
1986-05-20$1.98$1.9833,797——
1986-05-19$1.97$1.97402,296——
1986-05-16$2.01$2.0150,151——
1986-05-15$1.88$1.8810,902——
1986-05-14$1.87$1.876,541——
1986-05-13$1.88$1.8885,038——
1986-05-12$1.88$1.8855,602——
1986-05-09$1.89$1.896,541——
1986-05-08$1.93$1.9392,670——
1986-05-07$1.88$1.8854,512——
1986-05-06$1.90$1.9027,256——
1986-05-05$1.89$1.8943,609——
1986-05-02$1.90$1.9029,436——
1986-05-01$1.91$1.9162,143——
1986-04-30$1.90$1.9013,083——
1986-04-29$1.94$1.94118,835——
1986-04-28$1.96$1.9646,880——
1986-04-25$1.97$1.97284,551——
1986-04-24$1.97$1.97129,738——
1986-04-23$1.95$1.9546,880——
1986-04-22$1.95$1.959,812——
1986-04-21$1.95$1.9578,497——
1986-04-18$1.97$1.97142,820——
1986-04-17$1.94$1.94185,339——
1986-04-16$1.98$1.98127,557——
1986-04-15$1.97$1.97111,204——
1986-04-14$1.98$1.98423,010——
1986-04-11$1.95$1.9545,790——
1986-04-10$1.88$1.8881,767——
1986-04-09$1.82$1.82199,513——
1986-04-08$1.80$1.8074,136——
1986-04-07$1.74$1.74117,745——
1986-04-04$1.79$1.7923,985——
1986-04-03$1.83$1.8368,685——
1986-04-02$1.85$1.85139,550——
1986-04-01$1.87$1.87160,264——
1986-03-31$1.89$1.89189,700——
1986-03-27$1.87$1.87384,852——
1986-03-26$1.86$1.86106,843——
1986-03-25$1.72$1.7230,527——
1986-03-24$1.75$1.75119,926——
1986-03-21$1.83$1.83107,933——
1986-03-20$1.83$1.83156,993——
1986-03-19$1.82$1.82200,603——
1986-03-18$1.72$1.72159,174——
1986-03-17$1.73$1.7385,038——
1986-03-14$1.77$1.7789,399——
1986-03-13$1.74$1.7457,782——
1986-03-12$1.79$1.79121,016——
1986-03-11$1.86$1.86121,016——
1986-03-10$1.90$1.9081,767——
1986-03-07$1.90$1.9093,760——
1986-03-06$1.88$1.887,632——
1986-03-05$1.88$1.8838,158——
1986-03-04$1.88$1.8814,173——
1986-03-03$1.88$1.8897,031——
1986-02-28$1.88$1.88136,279——
1986-02-27$1.79$1.79102,482——
1986-02-26$1.74$1.74263,836——
1986-02-25$1.67$1.67661,771——
1986-02-24$1.78$1.7898,121——
1986-02-21$1.91$1.9153,421——
1986-02-20$1.95$1.9538,158——
1986-02-19$1.96$1.9655,602——
1986-02-18$1.95$1.9554,512——
1986-02-14$1.95$1.9569,775——
1986-02-13$1.97$1.9761,053——
1986-02-12$1.93$1.9311,993——
1986-02-11$1.96$1.9658,873——
1986-02-10$1.93$1.9332,707——
1986-02-07$1.93$1.93105,753——
1986-02-06$1.90$1.9011,993——
1986-02-05$1.93$1.934,361——
1986-02-04$1.97$1.9714,173——
1986-02-03$1.97$1.9792,670——
1986-01-31$1.97$1.972,180——
1986-01-30$1.97$1.978,722——
1986-01-29$1.98$1.9814,173——
1986-01-28$2.03$2.035,451——
1986-01-27$2.02$2.0234,887——
1986-01-24$2.02$2.0247,970——
1986-01-23$2.02$2.0234,887——
1986-01-22$2.06$2.069,812——
1986-01-21$2.09$2.0963,233——
1986-01-20$2.06$2.0626,166——
1986-01-17$2.11$2.115,451——
1986-01-16$2.09$2.0995,940——
1986-01-15$2.06$2.0640,339——
1986-01-14$2.05$2.0527,256——
1986-01-13$2.02$2.026,541——
1986-01-10$2.02$2.0223,985——
1986-01-09$1.97$1.97122,106——
1986-01-08$2.09$2.0941,429——
1986-01-07$2.18$2.1841,429——
1986-01-06$2.19$2.1923,985——
1986-01-03$2.18$2.1842,519——
1986-01-02$2.09$2.0915,263——