Littelfuse, Inc. - Common Stock (LFUS)
205.06
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 2nd, 6:54 AM EDT
Historical Prices For Littelfuse, Inc. - Common Stock (LFUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 207.01 | 207.09 | 203.80 | 205.06 | 169,493 | 205.06 |
| 5/29/2025 | 209.45 | 210.11 | 206.38 | 208.79 | 171,559 | 208.79 |
| 5/28/2025 | 212.00 | 213.47 | 206.92 | 207.40 | 154,730 | 207.40 |
| 5/27/2025 | 209.37 | 212.19 | 206.96 | 212.00 | 173,139 | 212.00 |
| 5/23/2025 | 202.76 | 205.92 | 202.76 | 205.40 | 165,016 | 205.40 |
| 5/22/2025 | 209.18 | 211.05 | 207.00 | 208.18 | 144,274 | 208.18 |
| 5/21/2025 | 214.00 | 215.98 | 208.44 | 210.68 | 201,223 | 209.98 |
| 5/20/2025 | 215.42 | 217.72 | 213.97 | 216.10 | 141,105 | 215.38 |
| 5/19/2025 | 214.63 | 220.13 | 214.10 | 216.56 | 188,633 | 215.84 |
| 5/16/2025 | 215.81 | 219.14 | 214.40 | 218.72 | 198,445 | 217.99 |
| 5/15/2025 | 215.95 | 219.02 | 215.55 | 216.46 | 261,573 | 215.74 |
| 5/14/2025 | 218.90 | 221.08 | 217.35 | 218.13 | 218,765 | 217.41 |
| 5/13/2025 | 217.93 | 221.12 | 216.03 | 219.94 | 263,850 | 219.21 |
| 5/12/2025 | 210.00 | 218.70 | 209.00 | 217.72 | 393,123 | 217.00 |
| 5/09/2025 | 199.18 | 201.58 | 197.19 | 197.57 | 194,809 | 196.91 |
| 5/08/2025 | 194.08 | 199.44 | 192.44 | 196.80 | 212,523 | 196.15 |
| 5/07/2025 | 191.26 | 192.13 | 188.08 | 191.09 | 212,846 | 190.46 |
| 5/06/2025 | 193.00 | 194.03 | 188.60 | 190.58 | 180,391 | 189.95 |
| 5/05/2025 | 191.39 | 197.85 | 191.39 | 195.90 | 228,895 | 195.25 |
| 5/02/2025 | 192.47 | 195.54 | 189.64 | 192.80 | 254,645 | 192.16 |
| 5/01/2025 | 182.59 | 190.75 | 178.76 | 188.68 | 316,669 | 188.05 |
| 4/30/2025 | 191.31 | 195.51 | 178.14 | 182.31 | 477,810 | 181.70 |
| 4/29/2025 | 176.89 | 179.52 | 174.63 | 179.17 | 502,970 | 178.57 |
| 4/28/2025 | 177.00 | 179.59 | 175.25 | 179.04 | 211,259 | 178.44 |
| 4/25/2025 | 174.22 | 177.21 | 171.90 | 176.06 | 203,171 | 175.47 |
| 4/24/2025 | 166.27 | 177.09 | 164.98 | 176.58 | 388,970 | 175.99 |
| 4/23/2025 | 170.46 | 175.64 | 162.21 | 162.95 | 574,233 | 162.41 |
| 4/22/2025 | 157.50 | 163.78 | 156.99 | 163.38 | 435,823 | 162.84 |
| 4/21/2025 | 151.77 | 156.38 | 150.07 | 156.13 | 335,677 | 155.61 |
| 4/17/2025 | 153.87 | 154.78 | 151.90 | 153.89 | 376,088 | 153.38 |
| 4/16/2025 | 152.70 | 155.12 | 149.45 | 152.38 | 267,296 | 151.87 |
| 4/15/2025 | 156.67 | 159.54 | 154.13 | 155.34 | 278,459 | 154.82 |
| 4/14/2025 | 159.00 | 161.88 | 156.25 | 159.28 | 427,882 | 158.75 |
| 4/11/2025 | 152.42 | 157.39 | 148.50 | 155.40 | 517,894 | 154.88 |
| 4/10/2025 | 158.89 | 159.93 | 149.39 | 152.72 | 539,426 | 152.21 |
| 4/09/2025 | 149.90 | 168.37 | 142.10 | 166.62 | 743,248 | 166.07 |
| 4/08/2025 | 166.84 | 166.84 | 146.55 | 149.72 | 513,838 | 149.22 |
| 4/07/2025 | 148.83 | 163.52 | 146.81 | 160.04 | 684,102 | 159.51 |
| 4/04/2025 | 154.60 | 156.51 | 146.28 | 150.86 | 276,292 | 150.36 |
| 4/03/2025 | 188.59 | 188.59 | 162.23 | 162.65 | 751,972 | 162.11 |
| 4/02/2025 | 190.84 | 197.94 | 190.84 | 196.63 | 289,298 | 195.98 |
| 4/01/2025 | 196.10 | 198.09 | 192.90 | 193.09 | 252,726 | 192.45 |
| 3/31/2025 | 198.78 | 198.78 | 193.55 | 196.74 | 263,058 | 196.09 |
| 3/28/2025 | 208.85 | 209.31 | 199.70 | 200.97 | 123,750 | 200.30 |
| 3/27/2025 | 210.39 | 210.96 | 207.56 | 210.03 | 64,220 | 209.33 |
| 3/26/2025 | 216.82 | 217.01 | 210.99 | 211.73 | 131,844 | 211.03 |
| 3/25/2025 | 217.13 | 219.54 | 215.40 | 216.46 | 92,268 | 215.74 |
| 3/24/2025 | 213.29 | 217.30 | 213.29 | 216.85 | 120,382 | 216.13 |
| 3/21/2025 | 209.09 | 212.90 | 205.80 | 209.79 | 349,201 | 209.09 |
| 3/20/2025 | 212.11 | 217.64 | 207.40 | 211.35 | 112,988 | 210.65 |
| 3/19/2025 | 208.84 | 215.47 | 208.84 | 214.54 | 175,716 | 213.83 |
| 3/18/2025 | 214.08 | 214.60 | 206.21 | 209.22 | 197,063 | 208.53 |
| 3/17/2025 | 210.42 | 216.47 | 208.68 | 214.91 | 123,107 | 214.20 |
| 3/14/2025 | 207.27 | 211.27 | 206.38 | 210.51 | 138,490 | 209.81 |
| 3/13/2025 | 204.82 | 208.04 | 201.97 | 205.10 | 167,011 | 204.42 |
| 3/12/2025 | 209.45 | 210.60 | 204.37 | 204.82 | 279,516 | 204.14 |
| 3/11/2025 | 216.01 | 216.01 | 208.57 | 209.35 | 183,225 | 208.65 |
| 3/10/2025 | 218.41 | 220.07 | 213.69 | 215.28 | 222,347 | 214.56 |
| 3/07/2025 | 217.12 | 221.23 | 214.16 | 219.93 | 117,298 | 219.20 |
| 3/06/2025 | 214.27 | 218.49 | 211.91 | 216.79 | 202,181 | 216.07 |
| 3/05/2025 | 215.81 | 217.82 | 212.13 | 217.68 | 261,641 | 216.96 |
| 3/04/2025 | 221.29 | 222.87 | 213.44 | 215.62 | 155,336 | 214.90 |
| 3/03/2025 | 232.87 | 232.87 | 222.30 | 223.07 | 235,831 | 222.33 |