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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	266.2	267.15	267.15	269.92	262.85	285,300
October 15, 2025	263.84	264.37	264.37	267.37	262.61	135,300
October 14, 2025	249.52	260.77	260.77	262.68	249.52	156,200
October 13, 2025	255.13	254.51	254.51	257.14	252.23	159,000
October 10, 2025	260.81	249.87	249.87	267.11	249.28	175,212
October 09, 2025	257.94	255.78	255.78	257.94	253	96,103
October 08, 2025	254.74	258.9	258.9	259.29	253.72	88,600
October 07, 2025	261.98	254.49	254.49	262.87	253.93	93,834
October 06, 2025	259.73	260.51	260.51	263.14	256.92	125,800
October 03, 2025	260.43	258.98	258.98	263.91	258.48	106,700
October 02, 2025	259.2	259.04	259.04	261.43	256.03	117,967
October 01, 2025	258.62	257.98	257.98	260	256.21	182,200
September 30, 2025	257.49	259.01	259.01	259.48	255.22	92,423
September 29, 2025	263.49	257.81	257.81	263.49	256.99	76,500
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

Littelfuse, Inc. (LFUS) NASDAQ