Vishay Intertechnology, Inc. (VSH) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -26.3%
- 3M
- +122.3%
- YTD
- +175.9%
- 1Y
- +153.5%
- 3Y
- +14.0%
- 5Y
- +13.8%
Loading 10-year price history...
VSH Historical Performance
VSH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -42.4%
- 2003 annual price return
- +88.8%
- 2004 annual price return
- -34.0%
- 2005 annual price return
- -5.1%
- 2006 annual price return
- -2.6%
- 2007 annual price return
- -17.1%
- 2008 annual price return
- -70.0%
- 2009 annual price return
- +125.5%
- 2010 annual price return
- +86.3%
- 2011 annual price return
- -39.2%
- 2012 annual price return
- +13.9%
- 2013 annual price return
- +23.3%
- 2014 annual price return
- +7.9%
- 2015 annual price return
- -14.5%
- 2016 annual price return
- +38.3%
- 2017 annual price return
- +27.7%
- 2018 annual price return
- -15.6%
- 2019 annual price return
- +20.1%
- 2020 annual price return
- -3.6%
- 2021 annual price return
- +4.7%
- 2022 annual price return
- -2.8%
- 2023 annual price return
- +11.6%
- 2024 annual price return
- -27.9%
- 2025 annual price return
- -13.2%
- 2026 annual price return
- +22.4%
VSH Stock Price Trajectory (1980–2026)
As of July 8, 2026, Vishay Intertechnology, Inc. (VSH) trades at $42.19, representing a +153.5% return over the past year. The stock has delivered a +99.9% total return over five years (+13.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.47 on June 18, 2026. From this peak, VSH has corrected -39.3%, currently trading 71% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AVX (-93.6% 1Y), CTS (+37.3% 1Y), and PLXS (+86.7% 1Y), VSH has outperformed the peer group average. Compare VSH vs AVX →
VSH Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 44.79 | 44.92 | 40.39 | 42.19 | 10.10M | -8.62% |
| 2026-07-06 | 47.88 | 50.39 | 45.59 | 46.17 | 6.90M | +0.49% |
| 2026-07-02 | 50.51 | 50.87 | 44.75 | 45.95 | 9.46M | -10.26% |
| 2026-07-01 | 52.82 | 54.98 | 50.44 | 51.20 | 7.98M | -4.80% |
| 2026-06-30 | 51.42 | 54.26 | 50.80 | 53.78 | 19.63M | -4.44% |
| 2026-06-29 | 54.93 | 56.39 | 49.73 | 56.28 | 6.76M | -0.12% |
| 2026-06-26 | 57.46 | 57.54 | 54.58 | 56.35 | 2.44M | -5.94% |
| 2026-06-25 | 58.38 | 62.62 | 54.79 | 59.91 | 6.25M | +7.74% |
| 2026-06-24 | 58.27 | 58.51 | 53.51 | 55.60 | 5.72M | -5.69% |
| 2026-06-23 | 58.82 | 60.70 | 57.68 | 58.96 | 7.31M | -8.26% |
| 2026-06-22 | 68.45 | 69.40 | 62.55 | 64.27 | 8.27M | -0.97% |
| 2026-06-18 | 64.22 | 69.47 | 63.14 | 64.90 | 11.05M | +7.58% |
| 2026-06-17 | 62.73 | 64.88 | 60.33 | 60.33 | 7.71M | -0.13% |
| 2026-06-16 | 63.37 | 65.01 | 59.85 | 60.41 | 4.60M | -5.19% |
| 2026-06-15 | 62.70 | 64.73 | 60.59 | 63.72 | 6.99M | +7.31% |
| 2026-06-12 | 56.84 | 60.28 | 54.50 | 59.38 | 7.75M | +1.33% |
| 2026-06-11 | 56.00 | 59.93 | 55.45 | 58.60 | 6.22M | +7.23% |
| 2026-06-10 | 57.15 | 61.39 | 53.66 | 54.65 | 8.83M | -6.72% |
| 2026-06-09 | 61.98 | 66.65 | 54.15 | 58.59 | 18.75M | +2.39% |
| 2026-06-08 | 59.60 | 59.77 | 54.59 | 57.22 | 8.52M | +0.03% |
| 2026-06-05 | 59.87 | 61.95 | 55.69 | 57.20 | 9.50M | -10.17% |
| 2026-06-04 | 59.50 | 66.24 | 57.00 | 63.67 | 10.09M | -0.48% |
| 2026-06-03 | 61.93 | 66.07 | 60.99 | 63.98 | 11.62M | +2.40% |
| 2026-06-02 | 57.99 | 64.50 | 57.81 | 62.48 | 10.46M | +11.59% |
| 2026-06-01 | 50.44 | 57.54 | 50.30 | 55.99 | 10.06M | +7.55% |
| 2026-05-29 | 52.64 | 55.24 | 50.84 | 52.06 | 7.09M | -0.34% |
| 2026-05-28 | 50.37 | 53.60 | 48.03 | 52.24 | 7.51M | +6.83% |
| 2026-05-27 | 50.50 | 50.53 | 47.27 | 48.90 | 5.54M | -2.92% |
| 2026-05-26 | 49.76 | 50.74 | 48.48 | 50.37 | 9.66M | +6.60% |
| 2026-05-22 | 43.88 | 47.93 | 43.21 | 47.25 | 455K | +12.05% |
| 2026-05-21 | 40.59 | 42.79 | 40.32 | 42.17 | 5.94M | +5.00% |
| 2026-05-20 | 37.85 | 40.18 | 37.41 | 40.16 | 5.24M | +8.42% |
| 2026-05-19 | 35.95 | 37.35 | 34.56 | 37.04 | 4.94M | +0.24% |
| 2026-05-18 | 37.91 | 38.46 | 36.43 | 36.95 | 4.89M | -0.75% |
| 2026-05-15 | 36.63 | 37.68 | 35.74 | 37.23 | 5.14M | -2.00% |
| 2026-05-14 | 38.48 | 38.59 | 36.45 | 37.99 | 5.64M | -1.32% |
| 2026-05-13 | 36.39 | 40.07 | 35.30 | 38.50 | 11.83M | +14.48% |
| 2026-05-12 | 34.20 | 34.65 | 32.40 | 33.63 | 8.31M | -3.45% |
| 2026-05-11 | 34.45 | 35.34 | 34.39 | 34.83 | 4.40M | +1.66% |
| 2026-05-08 | 33.49 | 34.85 | 33.20 | 34.26 | 4.15M | +5.12% |
| 2026-05-07 | 33.57 | 33.86 | 32.28 | 32.59 | 4.54M | -2.89% |
| 2026-05-06 | 33.00 | 34.23 | 32.44 | 33.56 | 5.45M | +4.58% |
| 2026-05-05 | 31.10 | 32.59 | 30.86 | 32.09 | 2.04M | +4.97% |
| 2026-05-04 | 30.00 | 31.08 | 29.69 | 30.57 | 5.41M | +3.35% |
| 2026-05-01 | 28.57 | 29.67 | 28.38 | 29.58 | 2.30M | +2.11% |
| 2026-04-30 | 28.02 | 29.02 | 27.71 | 28.97 | 1.93M | +4.21% |
| 2026-04-29 | 27.12 | 27.84 | 26.70 | 27.80 | 2.62M | +3.96% |
| 2026-04-28 | 26.72 | 27.25 | 26.25 | 26.74 | 2.75M | -3.71% |
| 2026-04-27 | 28.15 | 28.25 | 26.98 | 27.77 | 2.31M | -1.49% |
| 2026-04-24 | 28.00 | 28.48 | 27.43 | 28.19 | 2.37M | +3.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VSH — Frequently Asked Questions
Quick answers to the most common questions about buying VSH stock.
How has VSH stock performed recently?
VSH returned +153.5% over the past year, beating its 5-year annualized CAGR of +13.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VSH's all-time high price?
Vishay Intertechnology, Inc. reached $69.47 on 2026-06-18. The 52-week high is $69.47. Current 1-year return of +153.5% places the stock closer to historical peaks.
Where can I download VSH historical price data?
This page provides VSH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.