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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.71$26.91832,100——
2020-12-30$20.68$26.87462,200——
2020-12-29$20.33$26.41602,700——
2020-12-28$20.68$26.87702,200——
2020-12-24$20.47$26.59338,100——
2020-12-23$20.40$26.50660,500——
2020-12-22$20.04$26.04495,700——
2020-12-21$20.00$25.981,140,900——
2020-12-18$20.01$26.002,221,000——
2020-12-17$20.26$26.32775,100——
2020-12-16$19.78$25.70883,500——
2020-12-15$19.72$25.62840,200——
2020-12-14$19.08$24.791,085,000——
2020-12-11$19.27$25.04836,400——
2020-12-10$19.39$25.191,201,000——
2020-12-09$19.71$25.48697,300——
2020-12-08$20.10$25.99757,100——
2020-12-07$20.08$25.96580,900——
2020-12-04$20.28$26.22809,300——
2020-12-03$19.56$25.29440,200——
2020-12-02$19.58$25.32763,000——
2020-12-01$19.58$25.321,430,800——
2020-11-30$19.36$25.031,449,800——
2020-11-27$19.33$24.99352,400——
2020-11-25$19.25$24.89745,900——
2020-11-24$19.43$25.121,107,000——
2020-11-23$18.85$24.37745,100——
2020-11-20$18.33$23.70516,900——
2020-11-19$18.41$23.80650,800——
2020-11-18$18.29$23.65700,100——
2020-11-17$18.56$24.00644,000——
2020-11-16$18.89$24.42940,500——
2020-11-13$18.24$23.58503,900——
2020-11-12$17.74$22.94629,300——
2020-11-11$18.25$23.60598,100——
2020-11-10$18.05$23.34950,300——
2020-11-09$18.06$23.351,231,600——
2020-11-06$17.58$22.73586,700——
2020-11-05$17.46$22.57852,200——
2020-11-04$16.55$21.401,131,700——
2020-11-03$16.99$21.971,056,000——
2020-11-02$16.48$21.31870,400——
2020-10-30$16.22$20.97790,300——
2020-10-29$16.35$21.14968,200——
2020-10-28$16.06$20.76935,000——
2020-10-27$16.90$21.85696,200——
2020-10-26$17.34$22.42857,000——
2020-10-23$17.83$23.05513,100——
2020-10-22$17.73$22.92759,600——
2020-10-21$17.36$22.451,109,000——
2020-10-20$17.62$22.78570,000——
2020-10-19$17.72$22.91443,300——
2020-10-16$17.74$22.94572,600——
2020-10-15$18.00$23.271,865,100——
2020-10-14$17.34$22.42670,900——
2020-10-13$17.39$22.48603,100——
2020-10-12$17.78$22.991,090,500——
2020-10-09$17.70$22.891,042,500——
2020-10-08$17.74$22.941,110,800——
2020-10-07$17.27$22.332,051,000——
2020-10-06$16.19$20.93835,300——
2020-10-05$16.41$21.221,120,900——
2020-10-02$15.63$20.21815,900——
2020-10-01$15.82$20.45803,900——
2020-09-30$15.57$20.131,347,100——
2020-09-29$15.79$20.42579,300——
2020-09-28$15.89$20.54821,000——
2020-09-25$15.11$19.54543,900——
2020-09-24$15.11$19.54495,900——
2020-09-23$14.92$19.29804,700——
2020-09-22$15.17$19.61852,900——
2020-09-21$15.04$19.451,326,600——
2020-09-18$15.74$20.352,232,800——
2020-09-17$15.79$20.42879,900——
2020-09-16$15.97$20.65990,700——
2020-09-15$15.80$20.43569,000——
2020-09-14$15.77$20.39507,200——
2020-09-11$15.29$19.77935,500——
2020-09-10$15.37$19.87653,100——
2020-09-09$15.74$20.23789,800——
2020-09-08$15.43$19.83940,200——
2020-09-04$16.10$20.69983,800——
2020-09-03$16.14$20.74997,100——
2020-09-02$16.72$21.49691,500——
2020-09-01$16.29$20.93795,400——
2020-08-31$15.99$20.551,321,300——
2020-08-28$16.41$21.09960,300——
2020-08-27$16.06$20.64929,100——
2020-08-26$16.45$21.14492,500——
2020-08-25$16.63$21.37903,600——
2020-08-24$16.62$21.36799,000——
2020-08-21$16.04$20.61860,500——
2020-08-20$16.20$20.82609,000——
2020-08-19$16.58$21.31683,500——
2020-08-18$16.42$21.10966,800——
2020-08-17$17.01$21.86671,800——
2020-08-14$17.21$22.12381,200——
2020-08-13$17.29$22.22575,300——
2020-08-12$17.54$22.54728,300——
2020-08-11$17.14$22.031,164,500——
2020-08-10$16.83$21.63647,000——
2020-08-07$16.73$21.50698,700——
2020-08-06$16.94$21.771,790,900——
2020-08-05$17.02$21.871,965,100——
2020-08-04$16.73$21.501,917,300——
2020-08-03$16.05$20.631,593,400——
2020-07-31$15.69$20.16726,400——
2020-07-30$15.65$20.11700,000——
2020-07-29$15.82$20.331,212,000——
2020-07-28$15.18$19.51716,500——
2020-07-27$15.72$20.201,413,100——
2020-07-24$15.21$19.551,427,500——
2020-07-23$15.54$19.971,869,100——
2020-07-22$15.38$19.771,391,000——
2020-07-21$15.48$19.892,747,300——
2020-07-20$15.52$19.95645,300——
2020-07-17$15.56$20.00849,700——
2020-07-16$15.59$20.04859,400——
2020-07-15$15.88$20.41946,600——
2020-07-14$15.37$19.75757,400——
2020-07-13$15.13$19.441,416,900——
2020-07-10$15.12$19.43877,100——
2020-07-09$14.90$19.15921,500——
2020-07-08$14.90$19.151,110,100——
2020-07-07$14.59$18.751,100,600——
2020-07-06$15.12$19.43577,100——
2020-07-02$14.87$19.11715,600——
2020-07-01$14.73$18.93853,800——
2020-06-30$15.27$19.62831,800——
2020-06-29$14.97$19.24751,400——
2020-06-26$14.60$18.761,362,900——
2020-06-25$14.76$18.971,269,200——
2020-06-24$14.67$18.851,434,400——
2020-06-23$15.43$19.831,253,600——
2020-06-22$15.12$19.431,315,600——
2020-06-19$15.04$19.332,678,700——
2020-06-18$15.29$19.651,880,900——
2020-06-17$15.53$19.961,029,300——
2020-06-16$16.03$20.601,536,300——
2020-06-15$15.40$19.791,587,300——
2020-06-12$15.50$19.921,722,800——
2020-06-11$15.01$19.292,306,200——
2020-06-10$16.65$21.281,404,000——
2020-06-09$17.46$22.312,461,600——
2020-06-08$18.14$23.18772,900——
2020-06-05$18.00$23.001,325,400——
2020-06-04$17.24$22.031,497,800——
2020-06-03$17.40$22.231,656,900——
2020-06-02$16.70$21.34859,700——
2020-06-01$16.43$20.99951,900——
2020-05-29$16.26$20.781,300,400——
2020-05-28$16.22$20.731,061,300——
2020-05-27$17.06$21.801,153,400——
2020-05-26$16.63$21.251,334,800——
2020-05-22$15.76$20.141,789,100——
2020-05-21$15.50$19.81972,600——
2020-05-20$15.96$20.39920,300——
2020-05-19$15.23$19.461,027,600——
2020-05-18$15.60$19.931,108,800——
2020-05-15$14.19$18.131,022,800——
2020-05-14$14.44$18.451,328,700——
2020-05-13$14.13$18.061,904,700——
2020-05-12$15.20$19.421,552,100——
2020-05-11$16.38$20.931,144,000——
2020-05-08$16.97$21.681,023,400——
2020-05-07$16.26$20.78826,700——
2020-05-06$15.89$20.30856,800——
2020-05-05$15.80$20.19833,700——
2020-05-04$15.61$19.95933,400——
2020-05-01$15.99$20.43981,400——
2020-04-30$16.59$21.201,062,800——
2020-04-29$17.19$21.973,290,500——
2020-04-28$15.97$20.411,091,500——
2020-04-27$15.79$20.181,072,500——
2020-04-24$15.27$19.51861,700——
2020-04-23$14.90$19.04908,900——
2020-04-22$14.76$18.86886,000——
2020-04-21$14.26$18.221,396,300——
2020-04-20$14.66$18.731,141,100——
2020-04-17$15.02$19.19962,100——
2020-04-16$14.47$18.491,312,100——
2020-04-15$14.59$18.641,404,500——
2020-04-14$15.82$20.211,077,900——
2020-04-13$15.77$20.151,323,100——
2020-04-09$15.56$19.881,112,200——
2020-04-08$15.43$19.721,468,800——
2020-04-07$14.57$18.621,377,600——
2020-04-06$14.38$18.371,507,000——
2020-04-03$12.95$16.552,224,400——
2020-04-02$13.23$16.911,747,800——
2020-04-01$13.19$16.851,826,100——
2020-03-31$14.41$18.411,782,400——
2020-03-30$14.81$18.921,274,800——
2020-03-27$14.55$18.591,491,600——
2020-03-26$15.43$19.721,324,900——
2020-03-25$14.79$18.901,588,500——
2020-03-24$13.93$17.801,429,900——
2020-03-23$12.73$16.271,477,600——
2020-03-20$12.58$16.071,883,500——
2020-03-19$12.00$15.331,250,000——
2020-03-18$11.82$15.10931,200——
2020-03-17$13.03$16.651,482,400——
2020-03-16$12.13$15.501,391,800——
2020-03-13$14.45$18.461,834,500——
2020-03-12$12.62$16.132,254,500——
2020-03-11$14.80$18.912,390,700——
2020-03-10$16.44$20.891,377,000——
2020-03-09$15.87$20.161,780,000——
2020-03-06$17.95$22.801,320,900——
2020-03-05$18.34$23.301,539,400——
2020-03-04$19.24$24.441,231,300——
2020-03-03$18.71$23.771,709,300——
2020-03-02$19.13$24.301,086,100——
2020-02-28$18.70$23.762,065,000——
2020-02-27$18.38$23.351,617,200——
2020-02-26$19.23$24.431,037,800——
2020-02-25$18.95$24.071,627,700——
2020-02-24$19.26$24.471,434,100——
2020-02-21$20.12$25.56872,500——
2020-02-20$20.61$26.18934,500——
2020-02-19$20.64$26.221,338,600——
2020-02-18$20.33$25.83615,500——
2020-02-14$20.53$26.081,218,400——
2020-02-13$21.03$26.72762,000——
2020-02-12$21.17$26.89782,800——
2020-02-11$20.76$26.37686,400——
2020-02-10$20.52$26.07852,600——
2020-02-07$20.57$26.131,688,000——
2020-02-06$20.89$26.541,566,700——
2020-02-05$21.05$26.741,038,100——
2020-02-04$20.69$26.291,935,900——
2020-02-03$20.26$25.741,006,600——
2020-01-31$20.29$25.781,096,200——
2020-01-30$20.83$26.46761,000——
2020-01-29$20.99$26.67846,500——
2020-01-28$21.42$27.21627,100——
2020-01-27$21.00$26.681,413,400——
2020-01-24$21.82$27.721,389,100——
2020-01-23$22.49$28.571,249,500——
2020-01-22$22.56$28.661,060,200——
2020-01-21$22.80$28.971,111,900——
2020-01-17$23.09$29.33867,000——
2020-01-16$23.12$29.371,581,900——
2020-01-15$22.77$28.932,503,900——
2020-01-14$22.65$28.781,936,000——
2020-01-13$21.91$27.84525,200——
2020-01-10$21.46$27.26787,700——
2020-01-09$21.70$27.57527,800——
2020-01-08$21.56$27.39833,100——
2020-01-07$21.62$27.471,155,700——
2020-01-06$21.01$26.691,167,300——
2020-01-03$21.18$26.91883,000——
2020-01-02$21.49$27.30637,800——