Historical Stock Price
ETFs Holding VSH »    VSH Split History »
Home Free Dividend Report VSH Dividend History VSH Historical Stock Prices Preferred Stock Newsletter VSH Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
VSH Historical Price Range
Date Open High Low Close Volume
05/04/2026 $30.00 $31.10 $29.69 $30.57 5.45M
05/05/2026 $31.10 $32.59 $30.86 $32.09 5.38M
05/06/2026 $32.95 $34.23 $32.44 $33.56 5.53M
05/07/2026 $33.57 $33.86 $32.28 $32.59 4.59M
05/08/2026 $33.48 $34.85 $33.20 $34.26 4.58M
About Vishay Intertechnology
Vishay Intertechnology, Inc. (Vishay) is engaged in manufacturing a portfolio of discrete semiconductors and passive electronic components, which supports designs in the automotive, industrial, computing, consumer, telecommunications, military, aerospace, and medical markets. Vishay designs, manufactures, and markets electronic components that cover a range of functions and technologies. Its products include commodity, non-commodity, and custom products. Vishay's brands include Siliconix, Dale, Draloric, Beyschlag, Sfernice, MCB, UltraSource, Applied Thin-Film Products, IHLP, HiRel Systems, Sprague, Vitramon, Barry, and BCcomponents.
VSH historical stock prices picture
Vishay Intertechnology (VSH) has the following price history information. Looking back at VSH historical stock prices for the last five trading days, on May 04, 2026, VSH opened at $30.00, traded as high as $31.10 and as low as $29.69, and closed at $30.57. Trading volume was a total of 5.45M shares. On May 05, 2026, VSH opened at $31.10, traded as high as $32.59 and as low as $30.86, and closed at $32.09. Trading volume was a total of 5.38M shares. On May 06, 2026, VSH opened at $32.95, traded as high as $34.23 and as low as $32.44, and closed at $33.56. Trading volume was a total of 5.53M shares. On May 07, 2026, VSH opened at $33.57, traded as high as $33.86 and as low as $32.28, and closed at $32.59. Trading volume was a total of 4.59M shares. On May 08, 2026, VSH opened at $33.48, traded as high as $34.85 and as low as $33.20, and closed at $34.26. Trading volume was a total of 4.58M shares.

VSH Historical Stock Prices By Date:

VSH historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vishay Intertechnology shares, starting with a $10,000 purchase of VSH, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 05/11/2016
End date: 05/08/2026
Start price/share: $12.45
End price/share: $34.26
Starting shares: 803.21
Ending shares: 973.82
Dividends reinvested/share: $3.60
Total return: 233.63%
Average Annual Total Return: 12.81%
Starting investment: $10,000.00
Ending investment: $33,368.18
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 05/11/2016
End date: 05/08/2026
Start price/share: $12.45
End price/share: $34.26
Dividends collected/share: $3.60
Total return: 204.13%
Average Annual Total Return: 11.77%
Starting investment: $10,000.00
Ending investment: $30,417.26
Years: 10.00
VSH Historical Closing Prices
Date Close
05/04/2026$30.57
05/05/2026$32.09
05/06/2026$33.56
05/07/2026$32.59
05/08/2026$34.26
Industrials Historical Prices
VSH is categorized under the Industrials sector; below are some other companies in the same sector:

VSLR Historical Stock Prices
VSR Historical Stock Prices
VTNC Historical Stock Prices
VVI Historical Stock Prices
WAB Historical Stock Prices
WAGE Historical Stock Prices
WAIR Historical Stock Prices
WATT Historical Stock Prices
WBC Historical Stock Prices
WBT Historical Stock Prices

Also explore: VSH shares outstanding history

Email EnvelopeFree VSH Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

VSH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.