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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	257.54	259.82	259.82	260.38	254.59	119,831
September 25, 2025	257.1	257.75	257.75	258.67	253.64	187,300
September 24, 2025	262.96	259.97	259.97	264.63	257.97	117,900
September 23, 2025	265.59	262.57	262.57	266.96	261.14	120,045
September 22, 2025	261.95	264.24	264.24	265.22	261.91	119,200
September 19, 2025	267.71	262.7	262.7	267.71	261.48	282,500
September 18, 2025	263.58	266.49	266.49	268.73	263.58	116,000
September 17, 2025	263.53	260.4	260.4	266.6	258.08	117,100
September 16, 2025	263	263.53	263.53	264.82	260.24	121,400
September 15, 2025	264.15	262.81	262.81	268.09	261.61	176,100
September 12, 2025	270.27	263.96	263.96	270.27	262.94	137,300
September 11, 2025	265.35	271.17	271.17	271.81	265.35	210,400
September 10, 2025	260.68	263.98	263.98	265.91	259.88	172,300
September 09, 2025	262.09	261.12	261.12	262.09	257.94	104,721
September 08, 2025	263.67	262.49	262.3	263.67	260.22	108,327
September 05, 2025	261.33	262.63	262.63	263.3	257.97	168,409
September 04, 2025	254.87	259.58	259.58	259.6	252.65	143,400
September 03, 2025	255.23	254.51	254.51	256.62	251.71	134,600
September 02, 2025	254.73	255.49	255.49	255.51	252.51	118,114
August 29, 2025	263.68	259.83	259.83	267.87	258.54	163,047
August 28, 2025	264.17	264.08	264.08	264.43	259.84	134,000
August 27, 2025	260.81	262.41	262.41	265.61	259.6	161,900
August 26, 2025	262.16	262.5	262.5	267.47	262.16	407,600
August 25, 2025	261.39	262.16	262.16	264.87	257.45	187,900
August 22, 2025	252.45	262.94	262.94	263.75	247.6	210,136
August 21, 2025	247.47	250.11	250.11	250.34	246.32	132,537
August 20, 2025	250.87	249.24	248.49	252.53	246	154,300
August 19, 2025	253.43	252.85	252.09	256.05	251.6	128,400
August 18, 2025	249.88	252.5	251.74	253.57	249.88	133,013
August 15, 2025	257.37	250.64	250.64	257.37	250.09	93,223
August 14, 2025	258.27	256.33	256.33	261.81	254.79	157,800
August 13, 2025	256.9	263.42	263.42	263.68	256.2	232,400
August 12, 2025	246.84	255.25	255.25	255.41	246.84	139,200
August 11, 2025	249.86	245.41	245.41	249.86	244.51	118,100
August 08, 2025	248.24	249.31	249.31	252.05	247.85	132,800
August 07, 2025	253.45	247.4	247.4	254.95	246.22	141,602
August 06, 2025	252.59	249.18	249.18	254.91	248.75	182,400
August 05, 2025	254.78	251.6	251.6	255	245.84	162,500
August 04, 2025	254.24	253	253	258.53	250.44	200,202
August 01, 2025	251.92	250.91	250.91	253.56	243.87	279,644
July 31, 2025	260.85	257.33	257.33	262.93	256.24	389,600
July 30, 2025	254.92	260.4	260.4	271.72	254.49	581,343
July 29, 2025	238.88	235.79	235.79	238.88	232.55	186,400
July 28, 2025	230.53	237.17	237.17	240.25	227.73	361,800
July 25, 2025	229.81	230.34	230.34	230.81	226.18	252,045
July 24, 2025	230.68	228.31	228.31	231.7	228.03	131,900
July 23, 2025	232.7	232.48	232.48	234.76	228.18	290,217
July 22, 2025	232.18	230.93	230.93	234.49	230	305,409
July 21, 2025	234.94	232.18	232.18	236.13	232.12	46,515
July 18, 2025	234.81	234.48	234.48	234.84	231.53	94,100
July 17, 2025	229.74	233.47	233.47	234.5	229.74	100,100
July 16, 2025	228.51	230.27	230.27	231.06	225.25	107,600
July 15, 2025	233.82	228.23	228.23	234.36	228	141,400
July 14, 2025	232.68	231.77	231.77	234.09	230.92	136,000
July 11, 2025	235.19	233.85	233.85	235.19	232.78	103,915
July 10, 2025	237.81	237.79	237.79	241.63	236.75	129,131
July 09, 2025	235.97	237.36	237.36	238.49	233.96	77,347
July 08, 2025	233.23	235.58	235.58	238.46	232.92	156,628
July 07, 2025	234.48	231.61	231.61	237.3	230.32	224,600
July 03, 2025	239.55	236.49	236.49	241.41	234.77	109,515

Littelfuse, Inc. (LFUS) NASDAQ