Littelfuse, Inc. - LFUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	275.4	281.2	281.2	282.86	273.58	120,643
January 12, 2026	276.2	275.93	275.93	279.37	273.55	170,845
January 09, 2026	274.58	278.39	278.39	279.05	273.01	147,100
January 08, 2026	269.7	272.78	272.78	276.03	269.7	280,700
January 07, 2026	275.96	272.2	272.2	277.43	269.15	168,200
January 06, 2026	269.35	278.59	278.59	278.75	264.13	229,950
January 05, 2026	264.54	270.53	270.53	273.87	264.54	211,000
January 02, 2026	254.1	262.54	262.54	265.44	254.1	140,500
December 31, 2025	257.2	252.92	252.92	258.32	249.61	119,313
December 30, 2025	257.52	257.35	257.35	258.84	255.93	151,125
December 29, 2025	260.51	257.34	257.34	262	256.87	112,500
December 26, 2025	261.07	262.11	262.11	262.76	257.52	122,200
December 24, 2025	260.15	260.53	260.53	262.08	257.17	71,855
December 23, 2025	255.81	259	259	259.43	248.6	189,900
December 22, 2025	256.77	256.25	256.25	259.65	252.38	127,100
December 19, 2025	251.06	255	255	255.96	249.43	420,369
December 18, 2025	253.79	251.38	251.38	257.74	249.59	148,303
December 17, 2025	253.53	251.34	251.34	256	248.9	199,200
December 16, 2025	259.15	253.15	253.15	263.72	250.65	275,400
December 15, 2025	263.22	260.57	260.57	264.94	258.1	176,302
December 12, 2025	271.61	262.26	262.26	274.25	261.3	313,931
December 11, 2025	266.02	272.25	272.25	272.43	264.28	230,812
December 10, 2025	257.73	266.69	266.69	267.57	252.2	263,875
December 09, 2025	257.68	257.29	257.29	259.35	254.09	128,001
December 08, 2025	262.06	259.17	259.17	262.99	254.46	265,200
December 05, 2025	258.95	259.55	259.55	263.44	257.9	177,500
December 04, 2025	256.64	258.99	258.99	259.89	253.53	157,292
December 03, 2025	252.78	257.11	257.11	257.14	248.66	233,622
December 02, 2025	252.93	253.48	253.48	255.45	250.6	162,200
December 01, 2025	252.28	253.56	253.56	255.66	250.02	232,051
November 28, 2025	256.55	256.02	256.02	257.83	254.93	79,300
November 26, 2025	253.69	256.1	256.1	258.38	253.12	161,000
November 25, 2025	248.21	252.96	252.96	254.01	246.01	278,300
November 24, 2025	242.03	247.55	247.55	248.67	239.74	255,546
November 21, 2025	235.77	241.2	241.2	245	233.36	212,008
November 20, 2025	243.88	234.94	234.94	248.53	233.66	334,800
November 19, 2025	236.5	239.93	239.18	240.93	236.5	196,600
November 18, 2025	235.24	236.29	235.55	238.66	233.62	204,700
November 17, 2025	239.12	236.01	235.27	240	234.14	259,200
November 14, 2025	237.74	240.68	240.68	243.25	235.01	215,500
November 13, 2025	243.4	241.09	241.09	244.61	238.93	239,600
November 12, 2025	242.98	246.27	246.27	248.94	242.98	247,000
November 11, 2025	245.57	242.08	242.08	246.88	240.43	172,100
November 10, 2025	246.09	246.48	246.48	251.49	240.83	209,835
November 07, 2025	239.64	242.94	242.94	242.94	235	189,300
November 06, 2025	244.41	241.22	241.22	247.9	240.7	195,900
November 05, 2025	243.17	244.9	244.9	248.3	240	158,800
November 04, 2025	244.7	241.22	241.22	248.29	241.14	191,516
November 03, 2025	247.96	249.3	249.3	252.56	244.76	358,700
October 31, 2025	244.9	243.31	243.31	248.14	242.6	275,900
October 30, 2025	248.87	242.83	242.83	255	241.01	335,422
October 29, 2025	260	252.47	252.47	263.88	244.06	405,000
October 28, 2025	270.67	262.53	262.53	270.67	261.42	310,633
October 27, 2025	271.47	271.84	271.84	275	270.96	165,841
October 24, 2025	271.5	269.35	269.35	273.98	268.41	192,100
October 23, 2025	263.01	269.34	269.34	269.69	262.8	93,309
October 22, 2025	269.88	262.7	262.7	271.08	262.1	114,226
October 21, 2025	268.63	269.29	269.29	270.99	267.3	88,500
October 20, 2025	267.96	270.38	270.38	272.83	267.63	103,400
October 17, 2025	265.56	264.93	264.93	267.45	263.31	105,314

Littelfuse, Inc. (LFUS) NASDAQ