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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.63$2.63115,045——
1989-12-28$2.48$2.4836,840——
1989-12-27$2.48$2.48283,089——
1989-12-26$2.46$2.4640,072——
1989-12-22$2.38$2.3867,864——
1989-12-21$2.40$2.407,756——
1989-12-20$2.44$2.4427,146——
1989-12-19$2.44$2.4436,194——
1989-12-18$2.36$2.3614,219——
1989-12-15$2.36$2.3642,657——
1989-12-14$2.44$2.449,695——
1989-12-13$2.40$2.40118,277——
1989-12-12$2.48$2.4894,363——
1989-12-11$2.48$2.4821,329——
1989-12-08$2.40$2.40104,058——
1989-12-07$2.42$2.4215,512——
1989-12-06$2.48$2.4840,718——
1989-12-05$2.49$2.4918,743——
1989-12-04$2.51$2.51109,228——
1989-12-01$2.49$2.49240,432——
1989-11-30$2.55$2.55145,422——
1989-11-29$2.49$2.4964,632——
1989-11-28$2.48$2.4858,169——
1989-11-27$2.44$2.4416,158——
1989-11-24$2.44$2.4425,853——
1989-11-22$2.44$2.4455,584——
1989-11-21$2.42$2.4229,731——
1989-11-20$2.46$2.4691,778——
1989-11-17$2.51$2.51128,618——
1989-11-16$2.49$2.49230,091——
1989-11-15$2.49$2.49375,513——
1989-11-14$2.40$2.40213,286——
1989-11-13$2.28$2.2826,499——
1989-11-10$2.20$2.20105,351——
1989-11-09$2.24$2.24134,435——
1989-11-08$2.30$2.30154,471——
1989-11-07$2.32$2.327,110——
1989-11-06$2.32$2.3289,839——
1989-11-03$2.34$2.3478,851——
1989-11-02$2.32$2.3251,706——
1989-11-01$2.30$2.30107,936——
1989-10-31$2.28$2.2893,717——
1989-10-30$2.32$2.3290,485——
1989-10-27$2.36$2.3671,095——
1989-10-26$2.34$2.3451,059——
1989-10-25$2.40$2.407,110——
1989-10-24$2.38$2.3868,510——
1989-10-23$2.42$2.4228,438——
1989-10-20$2.42$2.4217,451——
1989-10-19$2.46$2.4653,645——
1989-10-18$2.36$2.3673,681——
1989-10-17$2.36$2.36158,349——
1989-10-16$2.36$2.36221,688——
1989-10-13$2.48$2.4863,986——
1989-10-12$2.63$2.6374,327——
1989-10-11$2.61$2.6179,498——
1989-10-10$2.61$2.61102,765——
1989-10-09$2.63$2.6382,729——
1989-10-06$2.67$2.6753,645——
1989-10-05$2.67$2.67422,048——
1989-10-04$2.49$2.4931,670——
1989-10-03$2.46$2.46210,701——
1989-10-02$2.51$2.5121,329——
1989-09-29$2.55$2.5521,329——
1989-09-28$2.53$2.5310,987——
1989-09-27$2.53$2.533,878——
1989-09-26$2.53$2.5349,767——
1989-09-25$2.53$2.5325,853——
1989-09-22$2.55$2.5547,182——
1989-09-21$2.55$2.5570,449——
1989-09-20$2.57$2.5782,083——
1989-09-19$2.53$2.5387,253——
1989-09-18$2.49$2.4961,401——
1989-09-15$2.44$2.44122,801——
1989-09-14$2.38$2.3854,937——
1989-09-13$2.36$2.3642,657——
1989-09-12$2.36$2.3629,084——
1989-09-11$2.34$2.34120,216——
1989-09-08$2.34$2.3476,912——
1989-09-07$2.32$2.32478,925——
1989-09-06$2.28$2.2862,047——
1989-09-05$2.34$2.3463,986——
1989-09-01$2.34$2.34228,152——
1989-08-31$2.34$2.34476,339——
1989-08-30$2.30$2.30210,701——
1989-08-29$2.26$2.2640,718——
1989-08-28$2.30$2.3016,804——
1989-08-25$2.30$2.30176,446——
1989-08-24$2.34$2.34581,690——
1989-08-23$2.30$2.30104,058——
1989-08-22$2.26$2.2656,876——
1989-08-21$2.26$2.26147,361——
1989-08-18$2.24$2.24243,017——
1989-08-17$2.24$2.24392,964——
1989-08-16$2.13$2.13191,958——
1989-08-15$2.34$2.3412,926——
1989-08-14$2.38$2.3862,047——
1989-08-11$2.36$2.36117,631——
1989-08-10$2.36$2.36378,098——
1989-08-09$2.46$2.4662,693——
1989-08-08$2.46$2.46133,142——
1989-08-07$2.51$2.51141,545——
1989-08-04$2.51$2.5131,670——
1989-08-03$2.57$2.5784,668——
1989-08-02$2.49$2.4983,376——
1989-08-01$2.48$2.4882,729——
1989-07-31$2.44$2.4469,803——
1989-07-28$2.46$2.4654,937——
1989-07-27$2.55$2.5563,986——
1989-07-26$2.63$2.6317,451——
1989-07-25$2.67$2.67318,637——
1989-07-24$2.73$2.7383,376——
1989-07-21$2.75$2.75134,435——
1989-07-20$2.75$2.75199,714——
1989-07-19$2.71$2.716,463——
1989-07-18$2.67$2.6735,548——
1989-07-17$2.69$2.6947,182——
1989-07-14$2.75$2.7592,424——
1989-07-13$2.80$2.80137,020——
1989-07-12$2.71$2.7162,047——
1989-07-11$2.63$2.63104,704——
1989-07-10$2.65$2.6512,280——
1989-07-07$2.65$2.6511,634——
1989-07-06$2.65$2.657,110——
1989-07-05$2.63$2.6365,925——
1989-07-03$2.71$2.711,939——
1989-06-30$2.75$2.75230,737——
1989-06-29$2.75$2.75210,055——
1989-06-28$2.78$2.78135,081——
1989-06-27$2.77$2.7751,706——
1989-06-26$2.73$2.7331,670——
1989-06-23$2.73$2.7313,573——
1989-06-22$2.71$2.7143,950——
1989-06-21$2.78$2.7816,158——
1989-06-20$2.86$2.86264,346——
1989-06-19$2.75$2.75140,252——
1989-06-16$2.65$2.65140,898——
1989-06-15$2.57$2.57162,873——
1989-06-14$2.59$2.59176,446——
1989-06-13$2.61$2.61255,944——
1989-06-12$2.57$2.5754,291——
1989-06-09$2.55$2.55189,372——
1989-06-08$2.53$2.5316,804——
1989-06-07$2.53$2.5334,901——
1989-06-06$2.51$2.51133,142——
1989-06-05$2.48$2.48174,507——
1989-06-02$2.55$2.55273,394——
1989-06-01$2.55$2.55800,793——
1989-05-31$2.53$2.53134,435——
1989-05-30$2.53$2.53780,111——
1989-05-26$2.51$2.51729,051——
1989-05-25$2.40$2.40290,199——
1989-05-24$2.51$2.51208,116——
1989-05-23$2.59$2.5981,437——
1989-05-22$2.63$2.63105,351——
1989-05-19$2.61$2.61207,469——
1989-05-18$2.63$2.6378,851——
1989-05-17$2.61$2.61101,473——
1989-05-16$2.67$2.67285,028——
1989-05-15$2.53$2.53184,848——
1989-05-12$2.78$2.782,585——
1989-05-11$2.75$2.7542,657——
1989-05-10$2.77$2.7742,657——
1989-05-09$2.77$2.7769,156——
1989-05-08$2.77$2.773,878——
1989-05-05$2.78$2.7878,205——
1989-05-04$2.78$2.7889,192——
1989-05-03$2.77$2.7730,377——
1989-05-02$2.84$2.84165,458——
1989-05-01$2.86$2.8660,754——
1989-04-28$2.80$2.807,110——
1989-04-27$2.80$2.8098,887——
1989-04-26$2.82$2.8229,084——
1989-04-25$2.80$2.8031,670——
1989-04-24$2.78$2.7874,327——
1989-04-21$2.82$2.8222,621——
1989-04-20$2.82$2.8227,792——
1989-04-19$2.77$2.77140,898——
1989-04-18$2.78$2.78234,615——
1989-04-17$2.78$2.7844,596——
1989-04-14$2.82$2.82209,408——
1989-04-13$2.71$2.7123,914——
1989-04-12$2.71$2.71204,238——
1989-04-11$2.63$2.63202,945——
1989-04-10$2.55$2.5576,912——
1989-04-07$2.63$2.6374,327——
1989-04-06$2.63$2.6333,609——
1989-04-05$2.67$2.6778,851——
1989-04-04$2.73$2.7323,914——
1989-04-03$2.75$2.7542,657——
1989-03-31$2.71$2.71372,928——
1989-03-30$2.63$2.63138,313——
1989-03-29$2.55$2.55369,050——
1989-03-28$2.63$2.63113,753——
1989-03-27$2.71$2.7166,571——
1989-03-23$2.73$2.7367,218——
1989-03-22$2.75$2.75201,653——
1989-03-21$2.75$2.75531,277——
1989-03-20$2.75$2.7579,498——
1989-03-17$2.75$2.75141,545——
1989-03-16$2.86$2.8657,523——
1989-03-15$2.82$2.8262,047——
1989-03-14$2.84$2.8441,365——
1989-03-13$2.88$2.8856,876——
1989-03-10$2.90$2.9023,914——
1989-03-09$2.92$2.9223,268——
1989-03-08$2.88$2.88146,069——
1989-03-07$2.86$2.86206,177——
1989-03-06$2.82$2.8282,083——
1989-03-03$2.78$2.7844,596——
1989-03-02$2.77$2.7725,853——
1989-03-01$2.75$2.75120,862——
1989-02-28$2.73$2.73186,787——
1989-02-27$2.73$2.73217,811——
1989-02-24$2.77$2.77131,850——
1989-02-23$2.77$2.7741,365——
1989-02-22$2.77$2.77157,056——
1989-02-21$2.78$2.78205,530——
1989-02-17$2.96$2.96407,183——
1989-02-16$3.04$3.04279,211——
1989-02-15$2.98$2.98117,631——
1989-02-14$3.08$3.08432,389——
1989-02-13$3.09$3.09189,372——
1989-02-10$3.11$3.1161,401——
1989-02-09$3.13$3.1391,778——
1989-02-08$3.17$3.17309,588——
1989-02-07$3.19$3.19154,471——
1989-02-06$3.13$3.1395,009——
1989-02-03$3.17$3.17166,105——
1989-02-02$3.17$3.17210,701——
1989-02-01$3.02$3.02325,746——
1989-01-31$3.02$3.02243,017——
1989-01-30$2.98$2.98180,324——
1989-01-27$2.98$2.98159,642——
1989-01-26$2.92$2.92250,773——
1989-01-25$2.94$2.94336,734——
1989-01-24$2.88$2.8872,388——
1989-01-23$2.94$2.94244,310——
1989-01-20$3.00$3.0063,986——
1989-01-19$3.00$3.00118,923——
1989-01-18$2.98$2.98221,042——
1989-01-17$3.02$3.0277,559——
1989-01-16$2.98$2.98148,654——
1989-01-13$2.98$2.9836,840——
1989-01-12$3.00$3.0087,253——
1989-01-11$2.96$2.9646,535——
1989-01-10$2.98$2.9828,438——
1989-01-09$2.98$2.98132,496——
1989-01-06$3.00$3.00507,363——
1989-01-05$2.98$2.9843,304——
1989-01-04$2.90$2.90144,776——
1989-01-03$2.88$2.8825,207——