Vishay Intertechnology, Inc.
31.69USD
+0.2200 (+0.70%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 31.47 | 2,799,000 |
| Fr 09/04/26 | 31.80 | 3,983,800 |
| Th 09/03/26 | 30.45 | 6,458,200 |
| We 09/02/26 | 30.61 | 3,182,500 |
| Tu 09/01/26 | 29.63 | 4,774,447 |
| Mo 08/31/26 | 30.43 | 6,096,596 |
| Fr 08/28/26 | 30.56 | 2,983,781 |
| Th 08/27/26 | 31.74 | 4,417,208 |
| We 08/26/26 | 30.66 | 6,372,624 |
| Tu 08/25/26 | 31.31 | 2,415,609 |
| Mo 08/24/26 | 30.43 | 2,495,748 |
| Fr 08/21/26 | 31.63 | 2,241,300 |
| Th 08/20/26 | 31.83 | 3,162,700 |
| We 08/19/26 | 31.96 | 3,226,100 |
| Tu 08/18/26 | 33.52 | 3,211,600 |
| Mo 08/17/26 | 35.58 | 3,222,700 |
| Fr 08/14/26 | 35.08 | 2,933,200 |
| Th 08/13/26 | 33.32 | 3,619,900 |
| We 08/12/26 | 33.55 | 3,094,700 |
| Tu 08/11/26 | 33.29 | 1,828,400 |
| Mo 08/10/26 | 33.14 | 3,070,600 |
| Fr 08/07/26 | 35.41 | 4,707,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 32.78 | 7,141,500 |
| We 08/05/26 | 33.18 | 11,397,600 |
| Tu 08/04/26 | 38.85 | 9,300,000 |
| Mo 08/03/26 | 35.40 | 3,499,200 |
| Fr 07/31/26 | 34.22 | 4,532,700 |
| Th 07/30/26 | 33.79 | 5,673,700 |
| We 07/29/26 | 29.96 | 6,511,400 |
| Tu 07/28/26 | 32.72 | 6,604,300 |
| Mo 07/27/26 | 37.18 | 4,349,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 42.19 | 10,315,500 |
| Mo 07/06/26 | 46.17 | 7,711,500 |
| Th 07/02/26 | 45.92 | 10,191,500 |
| We 07/01/26 | 51.21 | 11,463,600 |
| Tu 06/30/26 | 53.78 | 19,727,900 |
| Mo 06/29/26 | 56.28 | 7,009,800 |
| Fr 06/26/26 | 56.35 | 7,081,000 |
| Th 06/25/26 | 59.91 | 6,262,100 |
| We 06/24/26 | 55.59 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 63.97 | 12,099,100 |
| Tu 06/02/26 | 62.49 | 11,422,200 |
| Mo 06/01/26 | 55.99 | 10,202,400 |
| Fr 05/29/26 | 52.05 | 8,517,900 |
| Th 05/28/26 | 52.24 | 7,928,500 |
| We 05/27/26 | 48.90 | 5,606,700 |
| Tu 05/26/26 | 50.37 | 9,844,000 |
| Fr 05/22/26 | 47.25 | 9,100,900 |
| Th 05/21/26 | 42.17 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 29.58 | 2,663,300 |
| Th 04/30/26 | 28.97 | 2,393,400 |
| We 04/29/26 | 27.80 | 2,647,700 |
| Tu 04/28/26 | 26.74 | 2,772,700 |
| Mo 04/27/26 | 27.77 | 2,731,600 |
| Fr 04/24/26 | 28.19 | 2,446,700 |
| Th 04/23/26 | 27.33 | 4,077,100 |
| We 04/22/26 | 26.94 | 3,113,100 |
| Tu 04/21/26 | 26.91 | 3,862,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 18.00 | 2,402,100 |
| Mo 03/30/26 | 16.56 | 2,595,400 |
| Fr 03/27/26 | 17.02 | 1,612,000 |
| Th 03/26/26 | 17.47 | 2,133,400 |
| We 03/25/26 | 18.29 | 2,208,900 |
| Tu 03/24/26 | 18.26 | 1,470,700 |
| Mo 03/23/26 | 17.46 | 1,298,500 |
| Fr 03/20/26 | 16.65 | 2,991,700 |
| Th 03/19/26 | 17.73 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 18.72 | 2,583,700 |
| Th 02/26/26 | 19.45 | 1,355,200 |
| We 02/25/26 | 20.11 | 1,890,900 |
| Tu 02/24/26 | 19.61 | 2,023,700 |
| Mo 02/23/26 | 19.32 | 1,349,500 |
| Fr 02/20/26 | 19.67 | 1,983,100 |
| Th 02/19/26 | 19.71 | 2,192,500 |
| We 02/18/26 | 19.40 | 3,224,600 |
| Tu 02/17/26 | 18.69 | 2,391,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 18.48 | 2,148,600 |
| Mo 01/26/26 | 18.03 | 1,675,500 |
| Fr 01/23/26 | 18.45 | 2,513,500 |
| Th 01/22/26 | 19.08 | 3,100,800 |
| We 01/21/26 | 19.05 | 3,362,200 |
| Tu 01/20/26 | 17.86 | 2,065,000 |
| Fr 01/16/26 | 18.29 | 2,155,800 |
| Th 01/15/26 | 17.87 | 3,885,000 |
| We 01/14/26 | 17.05 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 14.96 | 1,070,500 |
| Mo 12/22/25 | 14.93 | 746,000 |
| Fr 12/19/25 | 14.87 | 2,899,700 |
| Th 12/18/25 | 14.82 | 1,288,700 |
| We 12/17/25 | 14.57 | 1,302,200 |
| Tu 12/16/25 | 14.88 | 1,461,200 |
| Mo 12/15/25 | 15.15 | 1,356,400 |
| Fr 12/12/25 | 15.33 | 1,307,000 |
| Th 12/11/25 | 15.84 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 11.82 | 1,584,000 |
| We 11/19/25 | 12.30 | 1,412,600 |
| Tu 11/18/25 | 12.42 | 1,408,000 |
| Mo 11/17/25 | 12.65 | 2,154,300 |
| Fr 11/14/25 | 13.24 | 2,289,600 |
| Th 11/13/25 | 13.62 | 2,545,700 |
| We 11/12/25 | 14.19 | 1,454,100 |
| Tu 11/11/25 | 14.23 | 1,778,500 |
| Mo 11/10/25 | 14.68 | 1,881,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 17.22 | 1,038,400 |
| Mo 10/20/25 | 17.50 | 2,383,400 |
| Fr 10/17/25 | 16.49 | 1,971,800 |
| Th 10/16/25 | 16.92 | 1,896,000 |
| We 10/15/25 | 16.97 | 2,112,800 |
| Tu 10/14/25 | 16.04 | 944,800 |
| Mo 10/13/25 | 15.88 | 1,332,700 |
| Fr 10/10/25 | 14.66 | 1,329,400 |
| Th 10/09/25 | 15.89 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 15.36 | 4,661,000 |
| Th 09/18/25 | 15.81 | 1,111,800 |
| We 09/17/25 | 15.18 | 1,085,300 |
| Tu 09/16/25 | 15.20 | 825,400 |
| Mo 09/15/25 | 15.11 | 990,100 |
| Fr 09/12/25 | 15.25 | 1,249,300 |
| Th 09/11/25 | 15.50 | 1,116,300 |
| We 09/10/25 | 15.29 | 981,900 |
| Tu 09/09/25 | 15.25 | 1,046,900 |
| Fr 07/24/26 | 38.21 | 3,622,700 |
| Th 07/23/26 | 40.80 | 5,063,800 |
| We 07/22/26 | 39.89 | 4,251,400 |
| Tu 07/21/26 | 39.78 | 4,566,300 |
| Mo 07/20/26 | 37.37 | 4,918,400 |
| Fr 07/17/26 | 37.81 | 6,685,800 |
| Th 07/16/26 | 36.44 | 7,932,200 |
| We 07/15/26 | 40.45 | 5,595,400 |
| Tu 07/14/26 | 41.74 | 5,090,000 |
| Mo 07/13/26 | 41.94 | 4,858,100 |
| Fr 07/10/26 | 44.67 | 2,899,300 |
| Th 07/09/26 | 44.04 | 5,265,400 |
| We 07/08/26 | 42.19 | 7,552,600 |
| 6,368,400 |
| Tu 06/23/26 | 58.96 | 7,597,000 |
| Mo 06/22/26 | 64.27 | 8,348,800 |
| Th 06/18/26 | 64.90 | 11,383,900 |
| We 06/17/26 | 60.33 | 7,750,500 |
| Tu 06/16/26 | 60.41 | 4,671,900 |
| Mo 06/15/26 | 63.72 | 7,047,000 |
| Fr 06/12/26 | 59.38 | 7,759,300 |
| Th 06/11/26 | 58.60 | 7,315,600 |
| We 06/10/26 | 54.65 | 9,458,600 |
| Tu 06/09/26 | 58.58 | 18,843,700 |
| Mo 06/08/26 | 57.22 | 8,574,500 |
| Fr 06/05/26 | 57.20 | 10,644,600 |
| Th 06/04/26 | 63.67 | 11,097,300 |
| 6,117,800 |
| We 05/20/26 | 40.16 | 5,787,000 |
| Tu 05/19/26 | 37.04 | 5,777,900 |
| Mo 05/18/26 | 36.95 | 5,104,700 |
| Fr 05/15/26 | 37.23 | 5,156,400 |
| Th 05/14/26 | 37.99 | 5,716,200 |
| We 05/13/26 | 38.50 | 11,895,700 |
| Tu 05/12/26 | 33.63 | 9,371,700 |
| Mo 05/11/26 | 34.83 | 4,479,900 |
| Fr 05/08/26 | 34.26 | 4,577,300 |
| Th 05/07/26 | 32.59 | 4,594,800 |
| We 05/06/26 | 33.56 | 5,527,100 |
| Tu 05/05/26 | 32.09 | 5,376,800 |
| Mo 05/04/26 | 30.57 | 5,450,300 |
| Mo 04/20/26 | 26.33 | 2,405,700 |
| Fr 04/17/26 | 25.92 | 4,103,900 |
| Th 04/16/26 | 26.25 | 6,837,500 |
| We 04/15/26 | 23.76 | 2,063,000 |
| Tu 04/14/26 | 23.13 | 1,781,900 |
| Mo 04/13/26 | 22.84 | 3,132,000 |
| Fr 04/10/26 | 22.47 | 2,246,400 |
| Th 04/09/26 | 21.33 | 2,560,700 |
| We 04/08/26 | 20.49 | 2,239,300 |
| Tu 04/07/26 | 18.98 | 1,514,000 |
| Mo 04/06/26 | 18.76 | 1,906,400 |
| Th 04/02/26 | 18.58 | 1,371,600 |
| We 04/01/26 | 18.41 | 1,667,400 |
| 2,106,100 |
| We 03/18/26 | 17.49 | 860,000 |
| Tu 03/17/26 | 17.68 | 959,400 |
| Mo 03/16/26 | 17.38 | 1,207,000 |
| Fr 03/13/26 | 17.23 | 1,184,500 |
| Th 03/12/26 | 17.15 | 1,538,600 |
| We 03/11/26 | 17.50 | 1,880,400 |
| Tu 03/10/26 | 17.31 | 2,160,000 |
| Mo 03/09/26 | 16.79 | 2,467,400 |
| Fr 03/06/26 | 16.69 | 2,135,900 |
| Th 03/05/26 | 17.13 | 1,860,200 |
| We 03/04/26 | 17.78 | 1,372,500 |
| Tu 03/03/26 | 17.95 | 2,174,500 |
| Mo 03/02/26 | 19.15 | 2,047,300 |
| Fr 02/13/26 | 18.88 | 2,454,800 |
| Th 02/12/26 | 19.38 | 2,522,500 |
| We 02/11/26 | 20.19 | 2,613,600 |
| Tu 02/10/26 | 19.36 | 1,635,500 |
| Mo 02/09/26 | 19.48 | 2,531,000 |
| Fr 02/06/26 | 19.95 | 3,364,600 |
| Th 02/05/26 | 19.65 | 3,413,600 |
| We 02/04/26 | 19.86 | 6,249,300 |
| Tu 02/03/26 | 20.74 | 3,638,100 |
| Mo 02/02/26 | 20.67 | 3,651,300 |
| Fr 01/30/26 | 20.15 | 3,420,300 |
| Th 01/29/26 | 20.17 | 6,212,300 |
| We 01/28/26 | 19.27 | 4,021,800 |
| 2,640,700 |
| Tu 01/13/26 | 16.00 | 993,000 |
| Mo 01/12/26 | 16.08 | 916,900 |
| Fr 01/09/26 | 16.19 | 1,015,600 |
| Th 01/08/26 | 16.08 | 1,084,300 |
| We 01/07/26 | 16.20 | 2,215,000 |
| Tu 01/06/26 | 16.56 | 1,652,200 |
| Mo 01/05/26 | 15.42 | 998,600 |
| Fr 01/02/26 | 15.29 | 1,407,100 |
| We 12/31/25 | 14.49 | 1,052,600 |
| Tu 12/30/25 | 14.78 | 650,100 |
| Mo 12/29/25 | 14.90 | 707,900 |
| Fr 12/26/25 | 15.01 | 688,000 |
| We 12/24/25 | 15.02 | 326,600 |
| 1,539,100 |
| We 12/10/25 | 15.80 | 2,470,600 |
| Tu 12/09/25 | 15.35 | 1,084,800 |
| Mo 12/08/25 | 15.28 | 1,001,900 |
| Fr 12/05/25 | 15.20 | 1,258,400 |
| Th 12/04/25 | 15.15 | 1,617,900 |
| We 12/03/25 | 14.95 | 2,192,700 |
| Tu 12/02/25 | 14.05 | 2,371,400 |
| Mo 12/01/25 | 13.75 | 1,784,500 |
| Fr 11/28/25 | 13.67 | 799,900 |
| We 11/26/25 | 13.48 | 3,082,000 |
| Tu 11/25/25 | 13.30 | 1,430,000 |
| Mo 11/24/25 | 12.85 | 2,125,800 |
| Fr 11/21/25 | 12.51 | 1,733,300 |
| Fr 11/07/25 | 14.37 | 3,037,300 |
| Th 11/06/25 | 14.58 | 2,759,000 |
| We 11/05/25 | 15.32 | 4,539,500 |
| Tu 11/04/25 | 16.10 | 1,704,500 |
| Mo 11/03/25 | 16.78 | 2,086,000 |
| Fr 10/31/25 | 16.98 | 1,691,800 |
| Th 10/30/25 | 16.88 | 1,575,100 |
| We 10/29/25 | 17.28 | 1,563,300 |
| Tu 10/28/25 | 17.49 | 1,761,000 |
| Mo 10/27/25 | 17.34 | 2,139,000 |
| Fr 10/24/25 | 16.84 | 2,052,700 |
| Th 10/23/25 | 16.93 | 3,227,000 |
| We 10/22/25 | 16.63 | 2,655,600 |
| 1,030,000 |
| We 10/08/25 | 16.06 | 1,534,500 |
| Tu 10/07/25 | 15.37 | 1,105,000 |
| Mo 10/06/25 | 16.08 | 996,100 |
| Fr 10/03/25 | 16.15 | 1,164,000 |
| Th 10/02/25 | 15.82 | 1,045,500 |
| We 10/01/25 | 15.42 | 1,072,700 |
| Tu 09/30/25 | 15.30 | 1,471,500 |
| Mo 09/29/25 | 15.16 | 1,328,100 |
| Fr 09/26/25 | 15.03 | 1,125,000 |
| Th 09/25/25 | 14.90 | 1,090,000 |
| We 09/24/25 | 15.23 | 1,263,400 |
| Tu 09/23/25 | 15.21 | 1,075,600 |
| Mo 09/22/25 | 15.36 | 1,258,700 |
| Mo 09/08/25 | 15.38 | 1,088,900 |