NYSE - Delayed Quote • USD
Vishay Intertechnology, Inc. (VSH)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:23 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 21.02 | 21.71 | 21.13 | 21.58 | 21.58 | 831,063 |
Apr 22, 2024 | 21.21 | 21.31 | 20.98 | 21.04 | 21.04 | 1,146,400 |
Apr 19, 2024 | 20.96 | 21.23 | 20.83 | 20.90 | 20.90 | 1,041,000 |
Apr 18, 2024 | 21.11 | 21.29 | 20.98 | 21.08 | 21.08 | 878,600 |
Apr 17, 2024 | 21.48 | 21.64 | 21.08 | 21.09 | 21.09 | 839,900 |
Apr 16, 2024 | 21.37 | 21.61 | 21.19 | 21.33 | 21.33 | 832,700 |
Apr 15, 2024 | 21.67 | 21.85 | 21.35 | 21.42 | 21.42 | 1,014,300 |
Apr 12, 2024 | 21.84 | 21.91 | 21.51 | 21.62 | 21.62 | 709,700 |
Apr 11, 2024 | 21.93 | 22.05 | 21.56 | 22.02 | 22.02 | 1,084,700 |
Apr 10, 2024 | 22.06 | 22.15 | 21.55 | 21.74 | 21.74 | 1,051,400 |
Apr 9, 2024 | 22.23 | 22.57 | 22.23 | 22.52 | 22.52 | 815,500 |
Apr 8, 2024 | 22.05 | 22.39 | 22.00 | 22.02 | 22.02 | 1,386,400 |
Apr 5, 2024 | 21.80 | 21.98 | 21.79 | 21.89 | 21.89 | 1,204,700 |
Apr 4, 2024 | 22.49 | 22.66 | 21.79 | 21.85 | 21.85 | 920,000 |
Apr 3, 2024 | 21.88 | 22.37 | 21.84 | 22.19 | 22.19 | 1,638,900 |
Apr 2, 2024 | 22.26 | 22.52 | 21.71 | 21.98 | 21.98 | 2,596,000 |
Apr 1, 2024 | 22.69 | 22.84 | 22.41 | 22.52 | 22.52 | 1,271,600 |
Mar 28, 2024 | 22.88 | 23.04 | 22.50 | 22.68 | 22.68 | 2,205,600 |
Mar 27, 2024 | 22.34 | 22.92 | 22.21 | 22.88 | 22.88 | 1,072,600 |
Mar 26, 2024 | 22.65 | 22.71 | 22.13 | 22.15 | 22.15 | 1,043,700 |
Mar 25, 2024 | 21.91 | 22.75 | 21.87 | 22.51 | 22.51 | 1,716,400 |
Mar 22, 2024 | 22.30 | 22.37 | 21.98 | 22.01 | 22.01 | 630,300 |
Mar 21, 2024 | 21.91 | 22.34 | 21.89 | 22.27 | 22.27 | 1,343,400 |
Mar 20, 2024 | 21.49 | 21.87 | 21.31 | 21.67 | 21.67 | 961,700 |
Mar 19, 2024 | 21.28 | 21.68 | 21.28 | 21.49 | 21.49 | 1,072,700 |
Mar 18, 2024 | 22.11 | 22.21 | 21.41 | 21.42 | 21.42 | 1,301,800 |
Mar 15, 2024 | 21.94 | 22.25 | 21.90 | 22.18 | 22.18 | 3,083,800 |
Mar 14, 2024 | 22.45 | 22.60 | 21.85 | 22.15 | 22.15 | 1,558,100 |
Mar 13, 2024 | 0.10 Dividend | |||||
Mar 13, 2024 | 23.01 | 23.18 | 22.59 | 22.62 | 22.62 | 1,122,600 |
Mar 12, 2024 | 23.30 | 23.33 | 22.99 | 23.24 | 23.14 | 1,637,300 |
Mar 11, 2024 | 23.09 | 23.23 | 22.97 | 23.18 | 23.08 | 638,500 |
Mar 8, 2024 | 23.67 | 23.77 | 23.21 | 23.22 | 23.12 | 1,234,400 |
Mar 7, 2024 | 23.26 | 23.64 | 23.23 | 23.46 | 23.36 | 965,700 |
Mar 6, 2024 | 23.12 | 23.17 | 22.73 | 23.04 | 22.94 | 1,248,300 |
Mar 5, 2024 | 22.60 | 23.08 | 22.57 | 22.85 | 22.75 | 1,550,400 |
Mar 4, 2024 | 22.74 | 22.97 | 22.60 | 22.85 | 22.75 | 1,276,800 |
Mar 1, 2024 | 21.86 | 22.59 | 21.66 | 22.49 | 22.39 | 1,583,600 |
Feb 29, 2024 | 22.22 | 22.31 | 21.61 | 21.75 | 21.66 | 2,236,500 |
Feb 28, 2024 | 21.23 | 21.89 | 21.12 | 21.87 | 21.78 | 1,354,100 |
Feb 27, 2024 | 22.00 | 22.17 | 21.61 | 21.76 | 21.67 | 2,070,900 |
Feb 26, 2024 | 21.57 | 21.90 | 21.53 | 21.83 | 21.74 | 966,500 |
Feb 23, 2024 | 21.54 | 21.80 | 21.28 | 21.71 | 21.62 | 1,821,000 |
Feb 22, 2024 | 21.46 | 21.71 | 21.40 | 21.52 | 21.43 | 1,558,800 |
Feb 21, 2024 | 21.55 | 21.64 | 21.06 | 21.42 | 21.33 | 1,660,800 |
Feb 20, 2024 | 21.93 | 22.06 | 21.76 | 21.84 | 21.75 | 1,013,700 |
Feb 16, 2024 | 22.16 | 22.50 | 22.02 | 22.28 | 22.18 | 1,194,900 |
Feb 15, 2024 | 21.87 | 22.37 | 21.80 | 22.30 | 22.20 | 1,937,500 |
Feb 14, 2024 | 21.47 | 21.78 | 21.24 | 21.67 | 21.58 | 1,556,400 |
Feb 13, 2024 | 21.81 | 22.03 | 20.96 | 21.15 | 21.06 | 2,288,700 |
Feb 12, 2024 | 22.29 | 22.61 | 22.13 | 22.53 | 22.43 | 1,815,400 |
Feb 9, 2024 | 21.96 | 22.30 | 21.68 | 22.30 | 22.20 | 1,510,100 |
Feb 8, 2024 | 21.13 | 21.86 | 20.93 | 21.85 | 21.76 | 2,560,000 |
Feb 7, 2024 | 21.10 | 21.62 | 21.01 | 21.19 | 21.10 | 1,841,000 |
Feb 6, 2024 | 21.64 | 21.81 | 21.51 | 21.58 | 21.49 | 1,150,800 |
Feb 5, 2024 | 21.78 | 21.84 | 21.36 | 21.65 | 21.56 | 1,361,100 |
Feb 2, 2024 | 21.64 | 22.14 | 21.56 | 21.92 | 21.83 | 1,145,400 |
Feb 1, 2024 | 21.81 | 22.00 | 21.54 | 21.99 | 21.90 | 1,969,700 |
Jan 31, 2024 | 22.10 | 22.68 | 21.72 | 21.73 | 21.64 | 1,913,000 |
Jan 30, 2024 | 22.32 | 22.50 | 22.24 | 22.32 | 22.22 | 652,200 |
Jan 29, 2024 | 22.05 | 22.37 | 21.77 | 22.33 | 22.23 | 727,300 |
Jan 26, 2024 | 22.24 | 22.39 | 22.03 | 22.13 | 22.03 | 806,200 |
Jan 25, 2024 | 22.83 | 22.83 | 22.21 | 22.24 | 22.14 | 823,400 |
Jan 24, 2024 | 22.96 | 22.96 | 22.44 | 22.53 | 22.43 | 806,500 |
Jan 23, 2024 | 22.91 | 22.98 | 22.69 | 22.77 | 22.67 | 1,029,200 |
Jan 22, 2024 | 22.46 | 22.70 | 22.34 | 22.67 | 22.57 | 1,269,700 |
Jan 19, 2024 | 22.38 | 22.48 | 21.98 | 22.31 | 22.21 | 1,281,200 |
Jan 18, 2024 | 22.16 | 22.28 | 21.91 | 22.21 | 22.11 | 1,133,400 |
Jan 17, 2024 | 21.95 | 22.06 | 21.63 | 21.73 | 21.64 | 1,137,900 |
Jan 16, 2024 | 22.25 | 22.39 | 22.07 | 22.29 | 22.19 | 843,600 |
Jan 12, 2024 | 22.91 | 22.92 | 22.36 | 22.41 | 22.31 | 579,400 |
Jan 11, 2024 | 22.30 | 22.62 | 22.13 | 22.60 | 22.50 | 1,001,700 |
Jan 10, 2024 | 22.25 | 22.40 | 22.02 | 22.39 | 22.29 | 761,500 |
Jan 9, 2024 | 22.45 | 22.56 | 22.25 | 22.29 | 22.19 | 541,500 |
Jan 8, 2024 | 22.49 | 22.94 | 22.48 | 22.87 | 22.77 | 712,500 |
Jan 5, 2024 | 22.50 | 22.75 | 22.44 | 22.48 | 22.38 | 858,100 |
Jan 4, 2024 | 22.89 | 22.98 | 22.57 | 22.67 | 22.57 | 877,600 |
Jan 3, 2024 | 23.22 | 23.27 | 22.96 | 23.09 | 22.99 | 1,161,500 |
Jan 2, 2024 | 23.74 | 23.92 | 23.46 | 23.51 | 23.41 | 1,181,300 |
Dec 29, 2023 | 24.02 | 24.26 | 23.96 | 23.97 | 23.87 | 1,061,500 |
Dec 28, 2023 | 24.12 | 24.24 | 23.95 | 24.07 | 23.97 | 819,500 |
Dec 27, 2023 | 24.42 | 24.42 | 24.06 | 24.20 | 24.10 | 1,584,300 |
Dec 26, 2023 | 24.50 | 24.62 | 24.37 | 24.40 | 24.30 | 623,600 |
Dec 22, 2023 | 24.12 | 24.44 | 24.07 | 24.36 | 24.26 | 1,614,400 |
Dec 21, 2023 | 24.03 | 24.09 | 23.78 | 23.98 | 23.88 | 793,700 |
Dec 20, 2023 | 24.01 | 24.29 | 23.72 | 23.74 | 23.64 | 1,162,600 |
Dec 19, 2023 | 24.14 | 24.33 | 24.06 | 24.18 | 24.08 | 1,097,000 |
Dec 18, 2023 | 24.00 | 24.03 | 23.64 | 23.98 | 23.88 | 1,419,600 |
Dec 15, 2023 | 24.72 | 24.72 | 24.11 | 24.18 | 24.08 | 1,871,100 |
Dec 14, 2023 | 23.90 | 24.58 | 23.77 | 24.52 | 24.41 | 1,973,600 |
Dec 13, 2023 | 23.21 | 23.68 | 22.84 | 23.52 | 23.42 | 1,333,300 |
Dec 12, 2023 | 0.10 Dividend | |||||
Dec 12, 2023 | 23.26 | 23.44 | 23.10 | 23.23 | 23.13 | 1,006,500 |
Dec 11, 2023 | 23.10 | 23.65 | 23.10 | 23.45 | 23.25 | 1,148,000 |
Dec 8, 2023 | 22.80 | 23.48 | 22.80 | 23.13 | 22.93 | 1,279,300 |
Dec 7, 2023 | 22.51 | 22.89 | 22.31 | 22.86 | 22.66 | 907,600 |
Dec 6, 2023 | 22.59 | 22.85 | 22.37 | 22.37 | 22.18 | 664,900 |
Dec 5, 2023 | 22.58 | 22.61 | 22.21 | 22.31 | 22.12 | 1,095,200 |
Dec 4, 2023 | 22.47 | 22.70 | 22.18 | 22.69 | 22.50 | 1,034,600 |
Dec 1, 2023 | 22.22 | 22.72 | 22.01 | 22.57 | 22.38 | 1,083,400 |
Nov 30, 2023 | 22.60 | 22.73 | 22.17 | 22.23 | 22.04 | 1,402,100 |
Nov 29, 2023 | 22.64 | 22.92 | 22.42 | 22.44 | 22.25 | 897,700 |
Nov 28, 2023 | 22.48 | 22.68 | 22.29 | 22.35 | 22.16 | 999,900 |
Nov 27, 2023 | 22.14 | 22.67 | 22.04 | 22.59 | 22.40 | 1,268,300 |
Nov 24, 2023 | 22.20 | 22.41 | 22.18 | 22.30 | 22.11 | 331,800 |
Nov 22, 2023 | 22.48 | 22.69 | 22.23 | 22.26 | 22.07 | 871,300 |
Nov 21, 2023 | 22.55 | 22.61 | 22.25 | 22.27 | 22.08 | 787,500 |
Nov 20, 2023 | 22.49 | 22.82 | 22.35 | 22.72 | 22.53 | 795,400 |
Nov 17, 2023 | 22.49 | 22.50 | 22.31 | 22.49 | 22.30 | 1,205,300 |
Nov 16, 2023 | 22.54 | 22.64 | 22.16 | 22.33 | 22.14 | 788,400 |
Nov 15, 2023 | 22.43 | 23.13 | 22.38 | 22.71 | 22.52 | 1,182,100 |
Nov 14, 2023 | 22.11 | 22.48 | 22.09 | 22.42 | 22.23 | 2,340,000 |
Nov 13, 2023 | 21.55 | 21.71 | 21.27 | 21.41 | 21.23 | 1,196,900 |
Nov 10, 2023 | 21.53 | 21.90 | 21.15 | 21.87 | 21.68 | 1,226,900 |
Nov 9, 2023 | 22.33 | 22.52 | 21.28 | 21.31 | 21.13 | 1,534,600 |
Nov 8, 2023 | 22.37 | 23.15 | 22.06 | 22.32 | 22.13 | 1,567,200 |
Nov 7, 2023 | 23.00 | 23.10 | 22.83 | 22.97 | 22.77 | 945,100 |
Nov 6, 2023 | 23.15 | 23.29 | 23.01 | 23.03 | 22.83 | 991,800 |
Nov 3, 2023 | 23.46 | 23.79 | 23.31 | 23.62 | 23.42 | 2,238,600 |
Nov 2, 2023 | 22.91 | 23.08 | 22.56 | 23.07 | 22.87 | 1,546,000 |
Nov 1, 2023 | 22.17 | 22.44 | 21.82 | 22.42 | 22.23 | 1,334,600 |
Oct 31, 2023 | 22.34 | 22.34 | 22.04 | 22.24 | 22.05 | 776,500 |
Oct 30, 2023 | 22.79 | 22.81 | 22.10 | 22.23 | 22.04 | 611,000 |
Oct 27, 2023 | 22.81 | 22.81 | 22.50 | 22.60 | 22.41 | 651,000 |
Oct 26, 2023 | 22.64 | 23.06 | 22.54 | 22.68 | 22.49 | 1,125,100 |
Oct 25, 2023 | 22.63 | 22.82 | 22.45 | 22.48 | 22.29 | 867,400 |
Oct 24, 2023 | 22.85 | 22.99 | 22.71 | 22.86 | 22.66 | 854,500 |
Oct 23, 2023 | 22.89 | 23.14 | 22.74 | 22.80 | 22.61 | 1,261,100 |
Oct 20, 2023 | 23.33 | 23.41 | 22.95 | 23.00 | 22.80 | 942,200 |
Oct 19, 2023 | 23.55 | 23.70 | 23.15 | 23.25 | 23.05 | 792,100 |
Oct 18, 2023 | 23.65 | 23.82 | 23.50 | 23.58 | 23.38 | 738,900 |
Oct 17, 2023 | 23.59 | 24.09 | 23.59 | 23.90 | 23.70 | 828,600 |
Oct 16, 2023 | 23.92 | 24.06 | 23.74 | 23.84 | 23.64 | 1,091,400 |
Oct 13, 2023 | 24.14 | 24.17 | 23.56 | 23.67 | 23.47 | 1,091,100 |
Oct 12, 2023 | 24.60 | 24.60 | 24.08 | 24.16 | 23.95 | 609,700 |
Oct 11, 2023 | 24.45 | 24.67 | 24.30 | 24.58 | 24.37 | 1,248,800 |
Oct 10, 2023 | 24.22 | 24.63 | 24.14 | 24.45 | 24.24 | 950,400 |
Oct 9, 2023 | 23.99 | 24.17 | 23.71 | 24.11 | 23.90 | 2,544,700 |
Oct 6, 2023 | 24.20 | 24.44 | 23.97 | 24.21 | 24.00 | 3,076,100 |
Oct 5, 2023 | 24.34 | 24.49 | 23.87 | 24.17 | 23.96 | 2,757,500 |
Oct 4, 2023 | 24.12 | 24.49 | 23.90 | 24.42 | 24.21 | 3,090,200 |
Oct 3, 2023 | 24.68 | 24.85 | 24.01 | 24.02 | 23.81 | 3,599,400 |
Oct 2, 2023 | 24.72 | 25.22 | 24.70 | 24.92 | 24.71 | 3,129,500 |
Sep 29, 2023 | 24.79 | 24.94 | 24.62 | 24.72 | 24.51 | 1,283,500 |
Sep 28, 2023 | 24.28 | 24.81 | 24.23 | 24.62 | 24.41 | 756,400 |
Sep 27, 2023 | 24.41 | 24.52 | 24.03 | 24.19 | 23.98 | 595,400 |
Sep 26, 2023 | 24.31 | 24.45 | 24.15 | 24.19 | 23.98 | 1,624,300 |
Sep 25, 2023 | 24.32 | 24.76 | 24.32 | 24.53 | 24.32 | 1,479,700 |
Sep 22, 2023 | 24.53 | 24.79 | 24.45 | 24.46 | 24.25 | 670,500 |
Sep 21, 2023 | 24.38 | 24.59 | 24.22 | 24.40 | 24.19 | 865,400 |
Sep 20, 2023 | 25.30 | 25.32 | 24.53 | 24.53 | 24.32 | 871,400 |
Sep 19, 2023 | 24.94 | 25.29 | 24.92 | 25.15 | 24.93 | 1,103,200 |
Sep 18, 2023 | 25.08 | 25.29 | 24.96 | 24.97 | 24.76 | 1,074,300 |
Sep 15, 2023 | 24.94 | 25.10 | 24.85 | 25.00 | 24.79 | 2,537,800 |
Sep 14, 2023 | 25.00 | 25.22 | 24.83 | 25.11 | 24.90 | 724,600 |
Sep 13, 2023 | 24.85 | 25.14 | 24.67 | 24.93 | 24.72 | 1,213,100 |
Sep 12, 2023 | 24.88 | 25.09 | 24.67 | 24.96 | 24.75 | 2,792,100 |
Sep 11, 2023 | 24.84 | 25.09 | 24.58 | 25.04 | 24.83 | 1,904,400 |
Sep 8, 2023 | 25.20 | 25.44 | 24.52 | 24.57 | 24.36 | 10,128,500 |
Sep 7, 2023 | 0.10 Dividend | |||||
Sep 7, 2023 | 25.12 | 25.50 | 24.75 | 25.13 | 24.92 | 3,546,900 |
Sep 6, 2023 | 26.53 | 26.83 | 26.16 | 26.36 | 26.04 | 537,400 |
Sep 5, 2023 | 27.17 | 27.31 | 26.50 | 26.53 | 26.20 | 1,069,700 |
Sep 1, 2023 | 27.69 | 27.78 | 27.42 | 27.59 | 27.25 | 515,300 |
Aug 31, 2023 | 27.22 | 27.61 | 27.22 | 27.44 | 27.10 | 934,400 |
Aug 30, 2023 | 27.40 | 27.60 | 27.19 | 27.22 | 26.88 | 948,100 |
Aug 29, 2023 | 27.18 | 27.81 | 27.14 | 27.54 | 27.20 | 724,200 |
Aug 28, 2023 | 27.02 | 27.30 | 27.00 | 27.23 | 26.89 | 511,900 |
Aug 25, 2023 | 26.93 | 27.02 | 26.51 | 26.85 | 26.52 | 406,600 |
Aug 24, 2023 | 27.43 | 27.48 | 26.82 | 26.83 | 26.50 | 455,800 |
Aug 23, 2023 | 26.72 | 27.34 | 26.58 | 27.29 | 26.95 | 522,400 |
Aug 22, 2023 | 26.76 | 26.87 | 26.61 | 26.69 | 26.36 | 853,700 |
Aug 21, 2023 | 26.44 | 26.63 | 26.33 | 26.59 | 26.26 | 605,100 |
Aug 18, 2023 | 25.83 | 26.53 | 25.78 | 26.41 | 26.08 | 668,300 |
Aug 17, 2023 | 26.47 | 26.67 | 26.09 | 26.10 | 25.78 | 680,800 |
Aug 16, 2023 | 27.01 | 27.15 | 26.46 | 26.47 | 26.14 | 1,773,200 |
Aug 15, 2023 | 26.67 | 27.11 | 26.62 | 27.00 | 26.67 | 1,295,200 |
Aug 14, 2023 | 26.50 | 26.88 | 26.49 | 26.83 | 26.50 | 908,700 |
Aug 11, 2023 | 26.31 | 26.63 | 26.26 | 26.60 | 26.27 | 903,300 |
Aug 10, 2023 | 26.89 | 26.95 | 26.22 | 26.47 | 26.14 | 1,177,800 |
Aug 9, 2023 | 27.11 | 27.40 | 25.90 | 27.00 | 26.67 | 1,685,600 |
Aug 8, 2023 | 26.96 | 26.96 | 26.58 | 26.77 | 26.44 | 1,039,600 |
Aug 7, 2023 | 27.26 | 27.36 | 26.96 | 27.12 | 26.79 | 1,338,600 |
Aug 4, 2023 | 27.29 | 27.64 | 27.00 | 27.09 | 26.76 | 1,153,500 |
Aug 3, 2023 | 27.29 | 27.58 | 26.95 | 27.52 | 27.18 | 1,098,200 |
Aug 2, 2023 | 27.85 | 27.94 | 27.48 | 27.52 | 27.18 | 777,700 |
Aug 1, 2023 | 28.03 | 28.41 | 27.95 | 28.20 | 27.85 | 732,700 |
Jul 31, 2023 | 28.00 | 28.28 | 27.91 | 28.15 | 27.80 | 1,213,000 |
Jul 28, 2023 | 28.35 | 28.35 | 27.88 | 28.00 | 27.66 | 701,100 |
Jul 27, 2023 | 28.18 | 28.36 | 27.83 | 28.06 | 27.71 | 734,000 |
Jul 26, 2023 | 28.04 | 28.26 | 27.74 | 27.80 | 27.46 | 1,122,700 |
Jul 25, 2023 | 28.30 | 28.56 | 28.21 | 28.35 | 28.00 | 495,100 |
Jul 24, 2023 | 28.45 | 28.69 | 28.05 | 28.18 | 27.83 | 529,500 |
Jul 21, 2023 | 28.74 | 28.87 | 28.40 | 28.40 | 28.05 | 673,200 |
Jul 20, 2023 | 29.34 | 29.40 | 28.45 | 28.56 | 28.21 | 729,400 |
Jul 19, 2023 | 30.05 | 30.10 | 29.34 | 29.41 | 29.05 | 830,200 |
Jul 18, 2023 | 29.49 | 30.01 | 29.41 | 29.99 | 29.62 | 578,300 |
Jul 17, 2023 | 29.31 | 29.69 | 29.11 | 29.49 | 29.13 | 837,300 |
Jul 14, 2023 | 29.72 | 29.90 | 29.30 | 29.37 | 29.01 | 874,300 |
Jul 13, 2023 | 29.43 | 29.90 | 29.33 | 29.81 | 29.44 | 1,020,400 |
Jul 12, 2023 | 29.12 | 29.26 | 28.89 | 29.19 | 28.83 | 958,000 |
Jul 11, 2023 | 28.80 | 29.00 | 28.47 | 28.82 | 28.47 | 700,900 |
Jul 10, 2023 | 28.43 | 28.76 | 28.37 | 28.70 | 28.35 | 1,080,800 |
Jul 7, 2023 | 28.76 | 28.89 | 28.49 | 28.51 | 28.16 | 1,449,300 |
Jul 6, 2023 | 28.72 | 28.95 | 28.40 | 28.67 | 28.32 | 1,264,500 |
Jul 5, 2023 | 29.24 | 29.49 | 29.10 | 29.16 | 28.80 | 871,900 |
Jul 3, 2023 | 29.36 | 29.68 | 29.30 | 29.61 | 29.25 | 391,200 |
Jun 30, 2023 | 29.31 | 29.66 | 29.11 | 29.40 | 29.04 | 841,700 |
Jun 29, 2023 | 28.65 | 29.09 | 28.54 | 29.04 | 28.68 | 540,000 |
Jun 28, 2023 | 28.24 | 28.56 | 28.21 | 28.48 | 28.13 | 624,000 |
Jun 27, 2023 | 28.12 | 28.56 | 27.81 | 28.50 | 28.15 | 1,085,700 |
Jun 26, 2023 | 27.92 | 28.44 | 27.86 | 28.06 | 27.71 | 1,519,800 |
Jun 23, 2023 | 27.63 | 27.85 | 27.41 | 27.78 | 27.44 | 2,235,400 |
Jun 22, 2023 | 27.84 | 28.03 | 27.66 | 27.95 | 27.61 | 946,100 |
Jun 21, 2023 | 27.84 | 28.01 | 27.71 | 27.90 | 27.56 | 684,300 |
Jun 20, 2023 | 27.70 | 28.10 | 27.51 | 28.02 | 27.68 | 1,056,000 |
Jun 16, 2023 | 27.98 | 27.98 | 27.46 | 27.78 | 27.44 | 2,221,100 |
Jun 15, 2023 | 0.10 Dividend | |||||
Jun 15, 2023 | 27.50 | 27.78 | 27.18 | 27.71 | 27.37 | 1,498,400 |
Jun 14, 2023 | 27.71 | 27.97 | 27.57 | 27.82 | 27.38 | 1,425,100 |
Jun 13, 2023 | 27.75 | 27.97 | 27.68 | 27.85 | 27.41 | 1,403,000 |
Jun 12, 2023 | 27.36 | 27.84 | 27.32 | 27.58 | 27.14 | 893,500 |
Jun 9, 2023 | 27.59 | 27.80 | 27.25 | 27.30 | 26.87 | 799,200 |
Jun 8, 2023 | 27.12 | 27.48 | 27.07 | 27.42 | 26.99 | 631,300 |
Jun 7, 2023 | 26.55 | 27.41 | 26.55 | 27.22 | 26.79 | 1,000,500 |
Jun 6, 2023 | 25.73 | 26.59 | 25.66 | 26.46 | 26.04 | 959,800 |
Jun 5, 2023 | 26.09 | 26.16 | 25.79 | 25.87 | 25.46 | 565,600 |
Jun 2, 2023 | 26.12 | 26.59 | 25.89 | 26.56 | 26.14 | 724,900 |
Jun 1, 2023 | 25.91 | 25.99 | 25.38 | 25.96 | 25.55 | 715,600 |
May 31, 2023 | 25.88 | 26.12 | 25.62 | 25.78 | 25.37 | 1,672,500 |
May 30, 2023 | 26.66 | 26.71 | 25.92 | 26.18 | 25.76 | 811,200 |
May 26, 2023 | 26.14 | 26.74 | 26.07 | 26.51 | 26.09 | 973,200 |
May 25, 2023 | 25.34 | 26.10 | 25.20 | 25.97 | 25.56 | 1,018,600 |
May 24, 2023 | 25.10 | 25.35 | 24.73 | 25.15 | 24.75 | 724,500 |
May 23, 2023 | 25.31 | 25.71 | 25.31 | 25.48 | 25.08 | 793,000 |
May 22, 2023 | 25.33 | 25.59 | 25.24 | 25.48 | 25.08 | 794,700 |
May 19, 2023 | 25.61 | 25.68 | 25.09 | 25.38 | 24.98 | 978,100 |
May 18, 2023 | 25.00 | 25.42 | 24.86 | 25.39 | 24.99 | 932,900 |
May 17, 2023 | 24.60 | 24.97 | 24.34 | 24.96 | 24.56 | 1,108,000 |
May 16, 2023 | 24.15 | 24.66 | 24.06 | 24.37 | 23.98 | 797,900 |
May 15, 2023 | 24.30 | 24.48 | 23.92 | 24.30 | 23.91 | 1,151,600 |
May 12, 2023 | 24.54 | 24.54 | 23.90 | 24.10 | 23.72 | 2,132,300 |
May 11, 2023 | 24.57 | 24.86 | 24.07 | 24.39 | 24.00 | 2,387,000 |
May 10, 2023 | 23.00 | 24.84 | 22.64 | 24.70 | 24.31 | 3,790,100 |
May 9, 2023 | 21.31 | 21.38 | 21.05 | 21.15 | 20.81 | 1,203,300 |
May 8, 2023 | 21.62 | 21.85 | 21.41 | 21.50 | 21.16 | 984,000 |
May 5, 2023 | 21.16 | 21.67 | 21.16 | 21.54 | 21.20 | 1,369,900 |
May 4, 2023 | 21.08 | 21.15 | 20.82 | 21.03 | 20.70 | 909,600 |
May 3, 2023 | 21.23 | 21.64 | 21.05 | 21.24 | 20.90 | 973,800 |
May 2, 2023 | 21.24 | 21.54 | 20.91 | 21.15 | 20.81 | 851,500 |
May 1, 2023 | 21.33 | 21.61 | 21.28 | 21.31 | 20.97 | 646,300 |
Apr 28, 2023 | 21.19 | 21.38 | 21.17 | 21.29 | 20.95 | 692,400 |
Apr 27, 2023 | 20.82 | 21.23 | 20.57 | 21.22 | 20.88 | 861,900 |
Apr 26, 2023 | 20.72 | 20.95 | 20.64 | 20.87 | 20.54 | 1,039,000 |
Apr 25, 2023 | 20.91 | 20.94 | 20.63 | 20.87 | 20.54 | 1,545,400 |
Apr 24, 2023 | 21.16 | 21.33 | 20.99 | 21.00 | 20.67 | 1,447,300 |
Related Tickers
DIOD Diodes Incorporated
69.68
+2.61%
CEVA CEVA, Inc.
19.31
+2.12%
POWI Power Integrations, Inc.
64.42
+2.12%
RNECF Renesas Electronics Corporation
15.00
+1.47%
FORM FormFactor, Inc.
41.41
+2.88%
SLAB Silicon Laboratories Inc.
125.41
+5.28%
AOSL Alpha and Omega Semiconductor Limited
20.18
+1.97%
MTSI MACOM Technology Solutions Holdings, Inc.
98.80
+3.37%
LASR nLIGHT, Inc.
10.95
+1.67%
MX Magnachip Semiconductor Corporation
4.8700
+0.41%