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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.29$27.05939,100——
2019-12-30$21.42$27.21842,800——
2019-12-27$21.31$27.071,011,900——
2019-12-26$21.29$27.05574,700——
2019-12-24$21.23$26.97366,600——
2019-12-23$21.30$27.06673,000——
2019-12-20$21.25$27.002,276,200——
2019-12-19$21.46$27.261,063,400——
2019-12-18$21.17$26.891,647,600——
2019-12-17$21.21$26.952,640,600——
2019-12-16$20.85$26.49919,900——
2019-12-13$20.50$26.04803,300——
2019-12-12$20.61$26.18787,600——
2019-12-11$20.33$25.83546,500——
2019-12-10$20.09$25.40703,800——
2019-12-09$19.76$24.98526,700——
2019-12-06$20.21$25.55544,600——
2019-12-05$20.13$25.45636,300——
2019-12-04$20.09$25.40828,000——
2019-12-03$19.63$24.82593,300——
2019-12-02$19.69$24.90809,900——
2019-11-29$19.89$25.15331,800——
2019-11-27$20.14$25.47840,500——
2019-11-26$19.33$24.44515,700——
2019-11-25$19.41$24.54659,600——
2019-11-22$19.06$24.10617,700——
2019-11-21$19.21$24.29804,500——
2019-11-20$19.26$24.35788,300——
2019-11-19$19.32$24.43574,300——
2019-11-18$19.33$24.44884,300——
2019-11-15$19.53$24.69767,200——
2019-11-14$19.14$24.20683,700——
2019-11-13$19.08$24.13590,200——
2019-11-12$19.33$24.44658,400——
2019-11-11$19.40$24.53538,200——
2019-11-08$19.65$24.85800,200——
2019-11-07$20.12$25.441,325,400——
2019-11-06$19.76$24.981,245,200——
2019-11-05$20.72$26.201,514,100——
2019-11-04$20.54$25.97909,900——
2019-11-01$20.13$25.451,126,400——
2019-10-31$20.15$25.481,610,900——
2019-10-30$20.30$25.671,572,600——
2019-10-29$20.30$25.673,880,900——
2019-10-28$18.84$23.821,581,500——
2019-10-25$18.25$23.08561,000——
2019-10-24$17.99$22.75693,000——
2019-10-23$18.23$23.05943,300——
2019-10-22$18.15$22.95688,600——
2019-10-21$18.27$23.10383,600——
2019-10-18$17.98$22.73807,000——
2019-10-17$18.30$23.14809,100——
2019-10-16$18.15$22.95794,200——
2019-10-15$18.30$23.14908,400——
2019-10-14$17.81$22.52597,700——
2019-10-11$17.58$22.23907,100——
2019-10-10$17.41$22.011,046,300——
2019-10-09$17.12$21.65749,800——
2019-10-08$16.86$21.321,333,300——
2019-10-07$16.94$21.42710,600——
2019-10-04$17.12$21.65400,600——
2019-10-03$16.76$21.19609,200——
2019-10-02$16.59$20.98785,800——
2019-10-01$16.72$21.14771,600——
2019-09-30$16.93$21.41790,900——
2019-09-27$16.93$21.41624,800——
2019-09-26$16.91$21.38827,000——
2019-09-25$17.44$22.05864,600——
2019-09-24$17.02$21.52739,600——
2019-09-23$17.43$22.04812,600——
2019-09-20$17.28$21.851,657,600——
2019-09-19$17.53$22.17507,600——
2019-09-18$17.72$22.41550,900——
2019-09-17$17.78$22.48768,000——
2019-09-16$17.92$22.66670,700——
2019-09-13$18.16$22.961,135,800——
2019-09-12$17.79$22.49941,900——
2019-09-11$17.68$22.35849,700——
2019-09-10$17.14$21.551,057,200——
2019-09-09$17.14$21.55980,700——
2019-09-06$16.57$20.84621,000——
2019-09-05$16.71$21.01880,000——
2019-09-04$16.01$20.13649,800——
2019-09-03$15.56$19.57707,800——
2019-08-30$15.83$19.90798,600——
2019-08-29$15.81$19.881,007,000——
2019-08-28$14.88$18.711,257,300——
2019-08-27$14.57$18.321,183,900——
2019-08-26$15.16$19.06949,700——
2019-08-23$15.20$19.111,017,000——
2019-08-22$16.04$20.17553,400——
2019-08-21$16.13$20.28785,800——
2019-08-20$15.86$19.94727,800——
2019-08-19$15.90$19.99666,500——
2019-08-16$15.56$19.57762,700——
2019-08-15$15.11$19.00772,300——
2019-08-14$15.31$19.25860,200——
2019-08-13$15.83$19.901,310,600——
2019-08-12$15.75$19.80574,300——
2019-08-09$15.87$19.961,108,900——
2019-08-08$16.22$20.401,225,500——
2019-08-07$15.66$19.691,949,400——
2019-08-06$15.56$19.571,124,500——
2019-08-05$15.87$19.961,885,900——
2019-08-02$16.61$20.891,410,700——
2019-08-01$16.75$21.062,125,200——
2019-07-31$17.00$21.382,391,400——
2019-07-30$17.65$22.191,916,700——
2019-07-29$17.52$22.031,460,800——
2019-07-26$17.09$21.49826,300——
2019-07-25$16.92$21.281,322,200——
2019-07-24$17.35$21.821,352,200——
2019-07-23$16.58$20.85812,300——
2019-07-22$16.27$20.46484,700——
2019-07-19$16.02$20.14759,900——
2019-07-18$16.04$20.17787,600——
2019-07-17$15.78$19.841,300,300——
2019-07-16$16.03$20.16862,000——
2019-07-15$16.00$20.121,052,800——
2019-07-12$15.78$19.841,106,000——
2019-07-11$15.35$19.302,285,200——
2019-07-10$16.08$20.22666,800——
2019-07-09$16.03$20.16998,400——
2019-07-08$15.93$20.03645,900——
2019-07-05$16.38$20.60487,300——
2019-07-03$16.36$20.57371,500——
2019-07-02$16.45$20.68823,900——
2019-07-01$16.60$20.871,234,500——
2019-06-28$16.52$20.771,853,100——
2019-06-27$16.18$20.34991,100——
2019-06-26$15.82$19.89865,600——
2019-06-25$15.71$19.75892,800——
2019-06-24$15.82$19.89951,600——
2019-06-21$15.94$20.041,653,300——
2019-06-20$15.91$20.011,293,600——
2019-06-19$15.71$19.75823,600——
2019-06-18$15.72$19.771,549,500——
2019-06-17$15.31$19.25588,400——
2019-06-14$15.41$19.38725,900——
2019-06-13$15.86$19.94735,800——
2019-06-12$15.55$19.551,189,600——
2019-06-11$15.85$19.811,622,700——
2019-06-10$15.93$19.91746,700——
2019-06-07$15.86$19.82956,700——
2019-06-06$15.69$19.611,127,900——
2019-06-05$15.69$19.611,315,800——
2019-06-04$15.85$19.811,626,000——
2019-06-03$15.14$18.921,687,100——
2019-05-31$15.24$19.051,380,400——
2019-05-30$15.62$19.521,627,300——
2019-05-29$15.55$19.441,099,900——
2019-05-28$15.53$19.411,087,700——
2019-05-24$15.74$19.671,564,900——
2019-05-23$15.80$19.752,355,800——
2019-05-22$15.95$19.941,771,400——
2019-05-21$16.44$20.552,213,900——
2019-05-20$16.06$20.072,414,900——
2019-05-17$16.44$20.552,198,500——
2019-05-16$17.07$21.341,503,500——
2019-05-15$17.11$21.391,799,500——
2019-05-14$17.12$21.402,012,600——
2019-05-13$16.85$21.062,444,500——
2019-05-10$17.27$21.592,070,800——
2019-05-09$17.88$22.353,219,100——
2019-05-08$18.83$23.542,605,300——
2019-05-07$18.76$23.451,143,700——
2019-05-06$19.35$24.191,165,700——
2019-05-03$20.04$25.05757,200——
2019-05-02$19.56$24.45752,900——
2019-05-01$19.55$24.441,015,400——
2019-04-30$19.81$24.761,018,100——
2019-04-29$19.52$24.40692,600——
2019-04-26$19.48$24.35801,700——
2019-04-25$19.35$24.191,048,300——
2019-04-24$19.83$24.78919,600——
2019-04-23$19.64$24.551,307,200——
2019-04-22$19.76$24.701,132,200——
2019-04-18$20.47$25.581,412,000——
2019-04-17$20.38$25.471,713,000——
2019-04-16$20.38$25.47881,100——
2019-04-15$20.16$25.20789,000——
2019-04-12$20.30$25.371,838,800——
2019-04-11$20.08$25.10630,900——
2019-04-10$20.32$25.40666,400——
2019-04-09$19.97$24.96650,000——
2019-04-08$20.48$25.60754,500——
2019-04-05$20.35$25.431,574,300——
2019-04-04$20.13$25.161,697,700——
2019-04-03$19.79$24.731,289,600——
2019-04-02$19.31$24.141,072,200——
2019-04-01$19.08$23.851,368,900——
2019-03-29$18.47$23.091,074,600——
2019-03-28$18.41$23.01604,100——
2019-03-27$18.36$22.951,491,400——
2019-03-26$18.89$23.611,112,200——
2019-03-25$18.74$23.421,392,500——
2019-03-22$18.96$23.701,104,600——
2019-03-21$20.20$25.251,173,900——
2019-03-20$19.82$24.77695,700——
2019-03-19$20.00$25.00943,200——
2019-03-18$20.03$25.031,310,900——
2019-03-15$20.25$25.312,654,600——
2019-03-14$19.82$24.771,081,000——
2019-03-13$20.42$25.521,046,600——
2019-03-12$20.46$25.47783,300——
2019-03-11$20.63$25.681,239,300——
2019-03-08$19.92$24.791,122,100——
2019-03-07$20.09$25.011,305,400——
2019-03-06$20.72$25.791,235,600——
2019-03-05$21.32$26.541,301,500——
2019-03-04$21.78$27.11825,800——
2019-03-01$21.98$27.361,057,000——
2019-02-28$21.92$27.281,021,000——
2019-02-27$21.99$27.371,072,400——
2019-02-26$22.44$27.931,120,700——
2019-02-25$22.67$28.22942,300——
2019-02-22$22.60$28.131,001,200——
2019-02-21$22.24$27.68732,200——
2019-02-20$22.23$27.67946,000——
2019-02-19$21.93$27.301,073,000——
2019-02-15$22.49$27.992,052,800——
2019-02-14$21.84$27.181,041,000——
2019-02-13$21.89$27.25936,700——
2019-02-12$21.98$27.36745,600——
2019-02-11$21.69$27.00999,600——
2019-02-08$21.74$27.061,468,100——
2019-02-07$21.73$27.052,216,200——
2019-02-06$21.78$27.113,957,300——
2019-02-05$21.60$26.893,467,400——
2019-02-04$19.63$24.43847,400——
2019-02-01$19.26$23.971,135,300——
2019-01-31$19.50$24.271,231,200——
2019-01-30$19.35$24.08919,500——
2019-01-29$18.89$23.51564,300——
2019-01-28$19.12$23.801,015,500——
2019-01-25$19.59$24.381,451,600——
2019-01-24$18.87$23.491,239,300——
2019-01-23$17.79$22.141,228,700——
2019-01-22$18.16$22.60749,400——
2019-01-18$18.94$23.571,043,600——
2019-01-17$18.61$23.161,030,900——
2019-01-16$18.87$23.491,032,300——
2019-01-15$18.44$22.95720,100——
2019-01-14$18.50$23.03955,900——
2019-01-11$18.74$23.33846,100——
2019-01-10$18.65$23.211,734,100——
2019-01-09$17.81$22.171,113,000——
2019-01-08$17.45$21.72990,500——
2019-01-07$17.30$21.531,478,100——
2019-01-04$17.08$21.262,226,900——
2019-01-03$16.65$20.721,343,600——
2019-01-02$17.72$22.061,668,400——