Vishay Intertechnology Stock Price History
NYSE: VSHTechnologyElectrical ProductsUSD
34.04-0.52 (-1.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VSH price history at a glance
The price history for Vishay Intertechnology (VSH) on this page begins on March 17, 1980, when the stock closed at $0.5241; it most recently closed at $34.04 on October 5, 2026. The highest price in this record is $69.47, reached on June 15, 2026; the latest close is 51.0% below that peak. Across the 45 complete calendar years in the table, VSH finished higher in 24 and lower in 21. Its best year was 1999 (+172.6%) and its worst was 2008 (-66.1%).
Over roughly 47 years the share price changed +6394.9%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, VSH has gained 114.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $69.47
- Date of high
- Jun 15, 2026
- Low since 1980
- $0.3407
- Date of low
- Sep 7, 1981
- 52-week high
- $69.47
- 52-week low
- $11.77
- Last close
- $34.04
VSH returns
1 week
-10.84%
1 month
+7.42%
3 months
-23.80%
6 months
+51.49%
Year to date
+134.92%
1 year
+114.22%
3 years
+43.81%
5 years
+75.19%
VSH price return, excluding dividends.
VSH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.04 | +122.63% |
| 2025 | 15.29 | -10.90% |
| 2024 | 17.16 | -28.41% |
| 2023 | 23.97 | +11.13% |
| 2022 | 21.57 | -1.37% |
| 2021 | 21.87 | +5.60% |
| 2020 | 20.71 | -2.22% |
| 2019 | 21.18 | +24.00% |
| 2018 | 17.08 | -17.69% |
| 2017 | 20.75 | +28.09% |
| 2016 | 16.20 | +34.44% |
| 2015 | 12.05 | -14.48% |
| 2014 | 14.09 | +6.26% |
| 2013 | 13.26 | +24.62% |
| 2012 | 10.64 | +18.35% |
| 2011 | 8.99 | -38.76% |
| 2010 | 14.68 | +95.32% |
| 2009 | 7.52 | +125.68% |
| 2008 | 3.33 | -66.09% |
| 2007 | 9.82 | -19.42% |
| 2006 | 12.19 | -1.60% |
| 2005 | 12.39 | -8.39% |
| 2004 | 13.52 | -34.01% |
| 2003 | 20.49 | +82.66% |
| 2002 | 11.22 | -42.18% |
| 2001 | 19.40 | +42.48% |
| 2000 | 13.61 | -28.26% |
| 1999 | 18.98 | +172.63% |
| 1998 | 6.96 | -32.71% |
| 1997 | 10.34 | +2.18% |
| 1996 | 10.12 | -22.50% |
| 1995 | 13.06 | +35.00% |
| 1994 | 9.68 | +46.48% |
| 1993 | 6.61 | +8.08% |
| 1992 | 6.11 | +115.53% |
| 1991 | 2.84 | +24.69% |
| 1990 | 2.27 | -13.53% |
| 1989 | 2.63 | -9.33% |
| 1988 | 2.90 | +40.62% |
| 1987 | 2.06 | +13.88% |
| 1986 | 1.81 | -16.84% |
| 1985 | 2.18 | +118.39% |
| 1984 | 0.9975 | -4.85% |
| 1983 | 1.05 | +41.60% |
| 1982 | 0.7403 | +43.03% |
| 1981 | 0.5176 | -25.47% |
| 1980* | 0.6945 | +32.51% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
VSH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.28 | 35.41 | 34.01 | 34.04 | -1.50% | |
| 36.07 | 36.70 | 34.02 | 34.56 | -6.27% | |
| 36.54 | 37.13 | 36.02 | 36.87 | -2.56% | |
| 37.13 | 37.99 | 36.60 | 37.84 | +1.99% | |
| 37.64 | 37.86 | 36.58 | 37.10 | -2.83% | |
| 35.73 | 38.94 | 35.50 | 38.18 | +11.41% | |
| 33.04 | 34.42 | 32.34 | 34.27 | +5.28% | |
| 32.75 | 33.21 | 32.26 | 32.55 | +0.28% | |
| 32.96 | 33.13 | 32.23 | 32.46 | +0.71% | |
| 31.67 | 32.55 | 31.34 | 32.23 | -0.98% | |
| 32.22 | 33.20 | 32.21 | 32.55 | +2.36% | |
| 31.52 | 32.55 | 31.10 | 31.80 | -2.45% | |
| 32.56 | 32.79 | 31.80 | 32.60 | -1.63% | |
| 32.14 | 33.55 | 32.06 | 33.14 | +1.59% | |
| 33.54 | 33.54 | 32.24 | 32.62 | +0.34% | |
| 32.34 | 32.77 | 31.75 | 32.51 | +2.07% | |
| 32.20 | 32.96 | 31.76 | 31.85 | +1.69% | |
| 32.18 | 32.37 | 30.74 | 31.32 | -0.35% | |
| 31.46 | 32.60 | 30.97 | 31.43 | +2.05% | |
| 31.17 | 32.26 | 30.19 | 30.80 | -7.26% | |
| 31.93 | 34.04 | 31.42 | 33.21 | +6.14% | |
| 30.79 | 31.60 | 30.50 | 31.29 | -1.26% | |
| 31.42 | 32.34 | 31.41 | 31.69 | +0.70% | |
| 32.09 | 32.67 | 31.38 | 31.47 | -1.04% | |
| 31.00 | 32.06 | 30.74 | 31.80 | +4.43% | |
| 30.81 | 31.00 | 30.07 | 30.45 | -0.52% | |
| 29.94 | 31.08 | 29.66 | 30.61 | +3.31% | |
| 29.55 | 30.06 | 29.29 | 29.63 | -2.63% | |
| 30.87 | 31.28 | 29.96 | 30.43 | -0.43% | |
| 31.49 | 31.87 | 30.40 | 30.56 | -3.72% | |
| 31.46 | 31.95 | 31.05 | 31.74 | +3.52% | |
| 31.43 | 31.52 | 30.31 | 30.66 | -2.08% | |
| 31.51 | 31.62 | 30.64 | 31.31 | +2.89% | |
| 30.93 | 30.95 | 29.87 | 30.43 | -3.79% | |
| 31.94 | 32.05 | 30.67 | 31.63 | -0.63% | |
| 31.80 | 32.25 | 31.10 | 31.83 | -0.41% | |
| 34.21 | 34.21 | 31.40 | 31.96 | -4.65% | |
| 33.92 | 34.16 | 31.86 | 33.52 | -5.79% | |
| 36.23 | 36.58 | 35.22 | 35.58 | +1.43% | |
| 33.50 | 35.36 | 33.31 | 35.08 | +5.28% | |
| 33.55 | 34.66 | 33.10 | 33.32 | -0.69% | |
| 35.23 | 35.98 | 33.46 | 33.55 | +0.78% | |
| 33.79 | 34.20 | 33.03 | 33.29 | +0.45% | |
| 35.94 | 36.25 | 33.11 | 33.14 | -6.41% | |
| 33.11 | 35.52 | 32.64 | 35.41 | +8.02% | |
| 32.01 | 34.69 | 31.73 | 32.78 | -1.21% | |
| 37.12 | 37.12 | 33.11 | 33.18 | -14.59% | |
| 37.75 | 39.42 | 37.28 | 38.85 | +9.75% | |
| 32.99 | 35.86 | 32.75 | 35.40 | +3.45% | |
| 35.81 | 36.84 | 33.81 | 34.22 | +1.27% | |
| 32.00 | 34.50 | 31.39 | 33.79 | +12.78% | |
| 32.49 | 33.22 | 29.68 | 29.96 | -8.44% | |
| 35.42 | 35.45 | 32.41 | 32.72 | -12.00% | |
| 38.73 | 38.73 | 34.91 | 37.18 | -2.70% | |
| 39.91 | 40.80 | 37.69 | 38.21 | -6.35% | |
| 38.80 | 41.99 | 38.80 | 40.80 | +2.28% | |
| 38.30 | 40.93 | 38.17 | 39.89 | +0.28% | |
| 39.15 | 40.00 | 38.53 | 39.78 | +6.45% | |
| 37.50 | 38.38 | 36.61 | 37.37 | -1.16% | |
| 35.10 | 38.62 | 33.36 | 37.81 | +3.76% | |
| 39.10 | 39.23 | 35.96 | 36.44 | -9.91% | |
| 42.06 | 42.28 | 38.68 | 40.45 | -3.09% | |
| 44.21 | 44.21 | 40.68 | 41.74 | -0.48% | |
| 42.00 | 43.20 | 41.27 | 41.94 | -6.11% | |
| 42.96 | 44.83 | 42.81 | 44.67 | +1.43% | |
| 44.01 | 46.37 | 43.80 | 44.04 | +4.38% | |
| 41.97 | 42.49 | 40.40 | 42.19 | 0.00% | |
| 43.75 | 44.92 | 40.39 | 42.19 | -8.62% | |
| 47.88 | 50.39 | 45.59 | 46.17 | +0.54% | |
| 50.51 | 50.87 | 44.74 | 45.92 | -10.33% | |
| 52.82 | 55.00 | 50.44 | 51.21 | -4.78% | |
| 51.42 | 54.26 | 50.80 | 53.78 | -4.44% | |
| 54.93 | 56.44 | 49.73 | 56.28 | -0.12% | |
| 57.46 | 57.54 | 54.58 | 56.35 | -5.94% | |
| 58.38 | 62.63 | 54.79 | 59.91 | +7.77% | |
| 58.51 | 58.51 | 53.51 | 55.59 | -5.72% | |
| 59.34 | 60.70 | 57.68 | 58.96 | -8.26% | |
| 68.46 | 69.40 | 62.55 | 64.27 | -0.97% | |
| 64.22 | 69.47 | 63.14 | 64.90 | +7.58% | |
| 62.85 | 64.88 | 60.16 | 60.33 | -0.13% | |
| 63.37 | 65.01 | 59.85 | 60.41 | -5.19% | |
| 62.70 | 64.75 | 60.59 | 63.72 | +7.31% | |
| 56.84 | 60.30 | 54.50 | 59.38 | +1.33% | |
| 56.00 | 59.93 | 55.45 | 58.60 | +7.23% | |
| 57.15 | 61.39 | 53.66 | 54.65 | -6.71% | |
| 61.98 | 66.65 | 54.15 | 58.58 | +2.38% | |
| 59.60 | 59.77 | 54.56 | 57.22 | +0.03% | |
| 60.06 | 61.95 | 55.69 | 57.20 | -10.16% | |
| 59.50 | 66.24 | 57.00 | 63.67 | -0.47% | |
| 61.93 | 66.07 | 60.99 | 63.97 | +2.37% | |
| 57.99 | 64.50 | 57.81 | 62.49 | +11.61% | |
| 50.50 | 57.54 | 50.30 | 55.99 | +7.57% | |
| 52.64 | 55.24 | 50.84 | 52.05 | -0.36% | |
| 50.37 | 53.60 | 48.03 | 52.24 | +6.83% | |
| 50.50 | 50.53 | 47.27 | 48.90 | -2.92% | |
| 49.76 | 50.74 | 48.48 | 50.37 | +6.60% | |
| 43.88 | 47.94 | 43.21 | 47.25 | +12.05% | |
| 40.59 | 42.79 | 40.32 | 42.17 | +5.00% | |
| 37.85 | 40.19 | 37.41 | 40.16 | +8.42% | |
| 35.95 | 37.35 | 34.56 | 37.04 | +0.24% | |
| 37.91 | 38.46 | 36.43 | 36.95 | -0.75% | |
| 36.63 | 37.68 | 35.74 | 37.23 | -2.00% | |
| 38.48 | 38.67 | 36.45 | 37.99 | -1.32% | |
| 36.39 | 40.07 | 35.30 | 38.50 | +14.48% | |
| 34.20 | 34.65 | 32.40 | 33.63 | -3.45% | |
| 34.42 | 35.34 | 34.39 | 34.83 | +1.66% | |
| 33.48 | 34.85 | 33.20 | 34.26 | +5.12% | |
| 33.57 | 33.86 | 32.28 | 32.59 | -2.89% | |
| 32.95 | 34.23 | 32.44 | 33.56 | +4.58% | |
| 31.10 | 32.59 | 30.86 | 32.09 | +4.97% | |
| 30.00 | 31.10 | 29.69 | 30.57 | +3.35% | |
| 28.57 | 29.67 | 28.38 | 29.58 | +2.11% | |
| 28.02 | 29.02 | 27.67 | 28.97 | +4.21% | |
| 27.15 | 27.84 | 26.70 | 27.80 | +3.96% | |
| 26.50 | 27.25 | 26.25 | 26.74 | -3.71% | |
| 28.20 | 28.25 | 26.98 | 27.77 | -1.49% | |
| 28.14 | 28.48 | 27.38 | 28.19 | +3.15% | |
| 27.41 | 28.47 | 27.15 | 27.33 | +1.45% | |
| 27.38 | 27.53 | 26.50 | 26.94 | +0.11% | |
| 26.56 | 27.21 | 26.16 | 26.91 | +2.20% | |
| 26.34 | 26.68 | 26.06 | 26.33 | +1.58% | |
| 27.00 | 27.00 | 25.43 | 25.92 | -1.26% | |
| 23.75 | 26.38 | 23.70 | 26.25 | +10.48% | |
| 22.99 | 23.86 | 22.70 | 23.76 | +2.72% | |
| 23.36 | 23.67 | 22.99 | 23.13 | +1.27% | |
| 22.34 | 23.18 | 22.01 | 22.84 | +1.65% | |
| 21.99 | 22.57 | 21.76 | 22.47 | +5.34% | |
| 20.50 | 21.56 | 20.50 | 21.33 | +4.10% | |
| 20.24 | 20.55 | 19.01 | 20.49 | +7.96% | |
| 18.67 | 19.06 | 18.52 | 18.98 | +1.17% | |
| 18.59 | 19.98 | 18.53 | 18.76 | +0.97% | |
| 17.84 | 18.73 | 17.79 | 18.58 | +0.92% | |
| 18.30 | 18.89 | 18.30 | 18.41 | +2.28% | |
| 16.91 | 18.04 | 16.82 | 18.00 | +8.70% | |
| 17.14 | 17.29 | 16.31 | 16.56 | -2.70% | |
| 17.23 | 17.40 | 16.93 | 17.02 | -2.58% | |
| 17.93 | 18.20 | 17.45 | 17.47 | -4.48% | |
| 18.53 | 18.84 | 18.17 | 18.29 | +0.16% | |
| 17.26 | 18.66 | 17.26 | 18.26 | +4.58% | |
| 17.78 | 17.89 | 17.05 | 17.46 | +4.86% | |
| 17.64 | 17.75 | 16.44 | 16.65 | -6.09% | |
| 17.00 | 17.85 | 16.90 | 17.73 | +1.37% | |
| 17.57 | 17.84 | 17.40 | 17.49 | -1.07% | |
| 17.53 | 17.92 | 17.39 | 17.68 | +1.73% | |
| 17.67 | 17.74 | 17.38 | 17.38 | +0.87% | |
| 17.25 | 17.49 | 17.03 | 17.23 | +0.47% | |
| 17.07 | 17.49 | 16.64 | 17.15 | -2.00% | |
| 17.30 | 17.67 | 17.14 | 17.50 | +1.10% | |
| 16.86 | 17.72 | 16.86 | 17.31 | +3.10% | |
| 16.36 | 16.84 | 15.61 | 16.79 | +0.60% | |
| 16.53 | 17.06 | 16.49 | 16.69 | -2.57% | |
| 17.56 | 17.80 | 16.75 | 17.13 | -3.66% | |
| 18.22 | 18.41 | 17.64 | 17.78 | -0.95% | |
| 18.38 | 18.45 | 17.62 | 17.95 | -6.27% | |
| 18.30 | 19.17 | 18.00 | 19.15 | +2.30% | |
| 18.97 | 19.10 | 18.52 | 18.72 | -3.75% | |
| 20.15 | 20.15 | 18.92 | 19.45 | -3.28% | |
| 19.90 | 20.41 | 19.77 | 20.11 | +2.55% | |
| 19.61 | 20.53 | 19.51 | 19.61 | +1.50% | |
| 19.50 | 19.76 | 19.02 | 19.32 | -1.78% | |
| 19.52 | 20.02 | 19.39 | 19.67 | -0.20% | |
| 19.18 | 19.74 | 18.54 | 19.71 | +1.60% | |
| 18.85 | 19.51 | 18.75 | 19.40 | +3.80% | |
| 18.58 | 18.93 | 18.23 | 18.69 | -1.01% | |
| 19.46 | 19.57 | 18.77 | 18.88 | -2.58% | |
| 20.25 | 20.39 | 18.99 | 19.38 | -4.01% | |
| 19.78 | 20.35 | 19.51 | 20.19 | +4.29% | |
| 19.56 | 19.76 | 19.16 | 19.36 | -0.62% | |
| 19.69 | 20.17 | 19.38 | 19.48 | -2.36% | |
| 19.85 | 20.39 | 19.36 | 19.95 | +1.53% | |
| 19.63 | 19.98 | 18.93 | 19.65 | -1.06% | |
| 19.20 | 22.00 | 19.00 | 19.86 | -4.24% | |
| 20.97 | 21.19 | 20.09 | 20.74 | +0.34% | |
| 19.81 | 20.99 | 19.75 | 20.67 | +2.58% | |
| 19.83 | 20.31 | 19.73 | 20.15 | -0.10% | |
| 19.30 | 20.29 | 19.09 | 20.17 | +4.67% | |
| 18.74 | 19.29 | 18.69 | 19.27 | +4.27% | |
| 18.21 | 18.54 | 17.92 | 18.48 | +2.50% | |
| 18.38 | 18.38 | 17.91 | 18.03 | -2.28% | |
| 19.00 | 19.09 | 18.27 | 18.45 | -3.30% | |
| 19.61 | 19.65 | 18.81 | 19.08 | +0.16% | |
| 18.20 | 19.27 | 17.98 | 19.05 | +6.66% | |
| 17.81 | 18.22 | 17.75 | 17.86 | -2.35% | |
| 17.99 | 18.44 | 17.96 | 18.29 | +2.35% | |
| 17.52 | 18.23 | 17.44 | 17.87 | +4.81% | |
| 16.00 | 17.07 | 15.95 | 17.05 | +6.56% | |
| 16.35 | 16.43 | 15.95 | 16.00 | -0.50% | |
| 16.04 | 16.25 | 15.85 | 16.08 | -0.68% | |
| 16.22 | 16.25 | 15.92 | 16.19 | +0.68% | |
| 15.99 | 16.25 | 15.81 | 16.08 | -0.74% | |
| 16.41 | 16.43 | 15.99 | 16.20 | -2.17% | |
| 15.51 | 16.56 | 15.46 | 16.56 | +7.39% | |
| 15.58 | 16.02 | 15.39 | 15.42 | +0.85% | |
| 14.83 | 15.39 | 14.68 | 15.29 | +5.52% | |
| 14.84 | 14.92 | 14.49 | 14.49 | -1.96% | |
| 14.95 | 15.01 | 14.77 | 14.78 | -0.81% | |
| 14.92 | 15.04 | 14.64 | 14.90 | -0.73% | |
| 15.12 | 15.12 | 14.89 | 15.01 | -0.07% | |
| 15.00 | 15.09 | 14.90 | 15.02 | +0.40% | |
| 14.83 | 15.04 | 14.75 | 14.96 | +0.20% | |
| 15.10 | 15.28 | 14.89 | 14.93 | +0.40% | |
| 14.77 | 15.02 | 14.77 | 14.87 | +0.34% | |
| 14.83 | 14.94 | 14.42 | 14.82 | +1.72% | |
| 14.91 | 15.12 | 14.52 | 14.57 | -2.08% | |
| 15.12 | 15.24 | 14.75 | 14.88 | -1.78% | |
| 15.45 | 15.45 | 14.94 | 15.15 | -1.17% | |
| 16.00 | 16.00 | 15.19 | 15.33 | -3.22% | |
| 15.76 | 15.99 | 15.67 | 15.84 | +0.25% | |
| 15.33 | 15.99 | 15.28 | 15.80 | +2.93% | |
| 15.04 | 15.55 | 15.04 | 15.35 | +0.46% | |
| 15.34 | 15.40 | 15.12 | 15.28 | +0.53% | |
| 15.21 | 15.38 | 14.98 | 15.20 | +0.33% | |
| 14.81 | 15.41 | 14.57 | 15.15 | +1.34% | |
| 14.04 | 15.11 | 13.86 | 14.95 | +6.41% | |
| 13.95 | 14.19 | 13.77 | 14.05 | +2.18% | |
| 13.42 | 13.78 | 13.35 | 13.75 | +0.59% | |
| 13.52 | 13.68 | 13.45 | 13.67 | +1.41% | |
| 13.36 | 13.83 | 13.31 | 13.48 | +1.35% | |
| 12.85 | 13.43 | 12.78 | 13.30 | +3.50% | |
| 12.63 | 12.89 | 12.49 | 12.85 | +2.72% | |
| 11.86 | 12.53 | 11.77 | 12.51 | +5.84% | |
| 12.63 | 12.79 | 11.79 | 11.82 | -3.90% | |
| 12.38 | 12.68 | 12.24 | 12.30 | -0.97% | |
| 12.56 | 12.75 | 12.37 | 12.42 | -1.82% | |
| 13.15 | 13.35 | 12.61 | 12.65 | -4.46% | |
| 13.27 | 13.61 | 13.14 | 13.24 | -2.79% | |
| 14.08 | 14.21 | 13.43 | 13.62 | -4.02% | |
| 14.35 | 14.54 | 14.15 | 14.19 | -0.28% | |
| 14.58 | 14.74 | 14.16 | 14.23 | -3.07% | |
| 14.65 | 14.83 | 14.18 | 14.68 | +2.16% | |
| 14.23 | 14.45 | 13.91 | 14.37 | -1.44% | |
| 14.97 | 15.30 | 14.35 | 14.58 | -4.83% | |
| 16.15 | 16.61 | 14.70 | 15.32 | -4.84% | |
| 16.23 | 16.49 | 16.07 | 16.10 | -4.05% | |
| 16.77 | 17.27 | 16.65 | 16.78 | -1.18% | |
| 16.89 | 17.13 | 16.64 | 16.98 | +0.59% | |
| 17.10 | 17.30 | 16.83 | 16.88 | -2.31% | |
| 17.70 | 17.70 | 17.16 | 17.28 | -1.20% | |
| 17.23 | 17.79 | 17.11 | 17.49 | +0.87% | |
| 17.16 | 17.40 | 16.90 | 17.34 | +2.97% | |
| 17.30 | 17.30 | 16.84 | 16.84 | -0.53% | |
| 16.56 | 16.94 | 16.32 | 16.93 | +1.80% | |
| 16.98 | 17.09 | 16.39 | 16.63 | -3.43% | |
| 17.54 | 17.66 | 17.10 | 17.22 | -1.60% | |
| 16.72 | 17.75 | 16.68 | 17.50 | +6.12% | |
| 16.71 | 16.83 | 16.32 | 16.49 | -2.54% | |
| 17.14 | 17.36 | 16.81 | 16.92 | -0.29% | |
| 16.41 | 17.13 | 16.15 | 16.97 | +5.80% | |
| 15.38 | 16.29 | 15.38 | 16.04 | +1.01% | |
| 15.18 | 15.89 | 15.02 | 15.88 | +8.32% | |
| 15.92 | 16.02 | 14.65 | 14.66 | -7.74% | |
| 16.07 | 16.16 | 15.66 | 15.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VSH chart for longer ranges.