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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	361.27	370.33	370.33	372	357.64	232,618
February 19, 2026	347.9	363.28	363.28	364.54	343.96	807,500
February 18, 2026	349.51	348.65	347.9	355	345.4	186,035
February 17, 2026	354.33	349.74	348.99	355.25	343.14	234,600
February 13, 2026	356.26	359.55	358.78	365.97	353.05	205,658
February 12, 2026	360.54	357.28	356.51	367.35	352.45	265,300
February 11, 2026	354.69	357.88	357.11	359.56	346.14	200,910
February 10, 2026	349.13	349.05	348.3	352.12	345.64	111,800
February 09, 2026	349.14	348.69	347.94	352.66	343.44	225,725
February 06, 2026	337.1	349.68	349.68	350.73	337.1	302,364
February 05, 2026	326.86	331.88	331.88	335	323.79	292,600
February 04, 2026	334.64	331.26	331.26	346.13	324.68	212,400
February 03, 2026	327.9	331.94	331.94	336.13	323.74	286,900
February 02, 2026	320.07	325.28	325.28	328.54	315.17	312,900
January 30, 2026	322.24	323.76	323.76	329.21	321.83	561,500
January 29, 2026	319.49	326.5	326.5	327.35	317.06	376,228
January 28, 2026	309.56	314.25	314.25	332.48	304.71	488,347
January 27, 2026	290.5	296.17	296.17	296.68	287.43	206,100
January 26, 2026	289.95	290.49	290.49	292.62	286.08	226,900
January 23, 2026	298.61	290.35	290.35	300.31	288.35	241,300
January 22, 2026	305	300.31	300.31	307.99	299.02	157,605
January 21, 2026	290.9	301.5	301.5	305	289.63	243,100
January 20, 2026	290.99	286.47	286.47	293.36	284.1	176,000
January 16, 2026	296.61	297.28	297.28	303.88	291.48	262,722
January 15, 2026	283.99	293.8	293.8	296.42	282.86	262,400
January 14, 2026	281.2	280.34	280.34	282.5	276.61	170,700
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

Littelfuse, Inc. (LFUS) NASDAQ