Littelfuse, Inc. LFUS
NASDAQ · United States · Electronic Technology
$423.74-5.02 (-1.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $423.74 | -1.17% | $429.41 | $434.00 | $420.86 | 181.90K |
| 2026-09-29 | $428.76 | -0.10% | $435.42 | $435.42 | $423.39 | 225.00K |
| 2026-09-28 | $429.21 | 0.00% | $427.08 | $432.14 | $422.91 | 191.10K |
| 2026-09-25 | $429.22 | +1.91% | $425.01 | $431.71 | $423.03 | 151.20K |
| 2026-09-24 | $421.16 | -0.30% | $416.00 | $422.63 | $409.69 | 96.20K |
| 2026-09-23 | $422.43 | +0.85% | $417.37 | $424.15 | $411.43 | 110.90K |
| 2026-09-22 | $418.88 | +2.28% | $408.17 | $419.93 | $404.68 | 150.40K |
| 2026-09-21 | $409.54 | +0.41% | $415.65 | $416.14 | $407.11 | 200.10K |
| 2026-09-18 | $407.88 | +1.50% | $404.62 | $409.59 | $401.69 | 509.90K |
| 2026-09-17 | $401.84 | +1.47% | $406.42 | $411.71 | $400.58 | 156.60K |
| 2026-09-16 | $396.02 | +0.09% | $401.81 | $405.47 | $390.91 | 254.30K |
| 2026-09-15 | $395.67 | -0.14% | $400.00 | $403.25 | $393.00 | 250.80K |
| 2026-09-14 | $396.23 | -8.34% | $413.74 | $414.16 | $395.23 | 254.60K |
| 2026-09-11 | $432.30 | +4.57% | $421.21 | $433.77 | $419.02 | 196.00K |
| 2026-09-10 | $413.42 | -2.03% | $415.46 | $422.43 | $406.38 | 182.70K |
| 2026-09-09 | $421.98 | -0.23% | $420.59 | $427.29 | $417.45 | 149.10K |
| 2026-09-08 | $422.95 | +0.93% | $429.35 | $429.75 | $421.63 | 140.80K |
| 2026-09-04 | $419.07 | +1.17% | $418.22 | $424.70 | $416.07 | 98.00K |
| 2026-09-03 | $414.24 | +0.91% | $408.61 | $414.93 | $400.48 | 148.80K |
| 2026-09-02 | $410.52 | +0.39% | $407.72 | $418.92 | $401.01 | 155.40K |
| 2026-09-01 | $408.91 | -0.79% | $411.20 | $413.00 | $400.33 | 207.30K |
| 2026-08-31 | $412.18 | +1.67% | $409.06 | $413.10 | $404.47 | 183.60K |
| 2026-08-28 | $405.42 | -3.76% | $420.84 | $422.00 | $404.86 | 244.70K |
| 2026-08-27 | $421.28 | +0.61% | $424.27 | $426.57 | $415.76 | 161.30K |
| 2026-08-26 | $418.72 | +3.29% | $406.94 | $422.11 | $406.94 | 227.90K |
| 2026-08-25 | $405.39 | +0.50% | $414.43 | $414.43 | $401.43 | 168.60K |
| 2026-08-24 | $403.37 | -2.16% | $408.45 | $408.45 | $397.02 | 213.10K |
| 2026-08-21 | $412.26 | +0.07% | $414.34 | $417.09 | $407.72 | 141.10K |
| 2026-08-20 | $411.97 | -0.70% | $411.56 | $418.01 | $407.17 | 190.90K |
| 2026-08-19 | $414.87 | -5.17% | $437.51 | $441.35 | $414.32 | 340.80K |
| 2026-08-18 | $437.51 | -7.27% | $460.70 | $464.63 | $434.55 | 440.20K |
| 2026-08-17 | $471.81 | +3.11% | $458.26 | $476.30 | $458.26 | 223.50K |
| 2026-08-14 | $457.57 | +1.68% | $449.67 | $461.09 | $445.06 | 195.60K |
| 2026-08-13 | $450.00 | -1.96% | $460.35 | $463.00 | $447.77 | 174.70K |
| 2026-08-12 | $459.01 | +1.13% | $467.12 | $467.98 | $458.95 | 180.00K |
| 2026-08-11 | $453.87 | -0.29% | $456.20 | $470.12 | $453.36 | 220.10K |
| 2026-08-10 | $455.18 | -0.30% | $460.27 | $462.95 | $445.92 | 188.40K |
| 2026-08-07 | $456.55 | -0.59% | $461.80 | $464.51 | $453.87 | 137.80K |
| 2026-08-06 | $459.24 | -0.42% | $460.33 | $474.97 | $457.50 | 124.10K |
| 2026-08-05 | $461.16 | -1.14% | $465.11 | $470.47 | $459.77 | 203.10K |
| 2026-08-04 | $466.46 | +4.78% | $452.56 | $470.46 | $450.02 | 478.40K |
| 2026-08-03 | $445.20 | +0.69% | $434.65 | $447.09 | $421.29 | 234.30K |
| 2026-07-31 | $442.13 | +0.03% | $452.98 | $458.05 | $435.07 | 250.20K |
| 2026-07-30 | $442.00 | +7.68% | $437.08 | $449.52 | $427.71 | 729.70K |
| 2026-07-29 | $410.47 | +4.70% | $419.06 | $437.66 | $405.02 | 875.00K |
| 2026-07-28 | $392.05 | -2.71% | $393.00 | $393.05 | $379.33 | 1.10M |
| 2026-07-27 | $402.99 | -0.46% | $407.71 | $414.93 | $387.14 | 427.20K |
| 2026-07-24 | $404.86 | -2.48% | $415.17 | $416.55 | $403.01 | 265.30K |
| 2026-07-23 | $415.17 | -0.22% | $412.42 | $422.04 | $410.79 | 162.50K |
| 2026-07-22 | $416.08 | +0.37% | $408.31 | $418.61 | $408.31 | 194.40K |
| 2026-07-21 | $414.53 | +3.21% | $412.92 | $423.17 | $407.98 | 319.10K |
| 2026-07-20 | $401.65 | +0.98% | $401.66 | $411.24 | $398.67 | 356.70K |
| 2026-07-17 | $397.75 | -1.06% | $390.14 | $404.79 | $380.25 | 400.60K |
| 2026-07-16 | $402.01 | -3.23% | $405.32 | $411.10 | $394.96 | 541.80K |
| 2026-07-15 | $415.43 | -0.21% | $420.21 | $422.48 | $404.23 | 284.50K |
| 2026-07-14 | $416.31 | +2.23% | $420.66 | $426.31 | $405.72 | 554.60K |
| 2026-07-13 | $407.22 | -1.91% | $410.89 | $415.79 | $405.06 | 596.10K |
| 2026-07-10 | $415.16 | +1.12% | $406.44 | $417.23 | $405.32 | 280.20K |
| 2026-07-09 | $410.56 | +2.24% | $413.66 | $423.84 | $409.93 | 279.50K |
| 2026-07-08 | $401.56 | -0.69% | $399.96 | $406.13 | $395.39 | 354.80K |
| 2026-07-07 | $404.36 | -4.18% | $409.84 | $409.84 | $395.53 | 576.20K |
| 2026-07-06 | $422.02 | +0.85% | $420.86 | $430.75 | $419.00 | 468.30K |
| 2026-07-02 | $418.47 | -4.98% | $439.81 | $440.06 | $411.63 | 456.40K |
| 2026-07-01 | $440.39 | -3.28% | $448.01 | $448.01 | $433.43 | 321.60K |
| 2026-06-30 | $455.33 | +1.41% | $452.29 | $460.16 | $451.69 | 269.20K |
| 2026-06-29 | $449.02 | -0.74% | $449.87 | $454.99 | $433.92 | 272.70K |
| 2026-06-26 | $452.36 | -5.21% | $473.63 | $473.63 | $450.08 | 653.40K |
| 2026-06-25 | $477.22 | +2.92% | $474.04 | $485.03 | $467.64 | 277.70K |
| 2026-06-24 | $463.69 | -0.70% | $466.96 | $474.80 | $459.41 | 259.60K |
| 2026-06-23 | $466.96 | -4.53% | $468.25 | $479.69 | $459.77 | 233.80K |
| 2026-06-22 | $489.10 | +1.93% | $485.40 | $490.87 | $474.53 | 298.10K |
| 2026-06-18 | $479.82 | +2.87% | $480.07 | $492.58 | $474.53 | 513.70K |
| 2026-06-17 | $466.44 | -0.59% | $470.81 | $481.90 | $464.85 | 229.90K |
| 2026-06-16 | $469.19 | -1.62% | $478.47 | $485.93 | $468.85 | 299.00K |
| 2026-06-15 | $476.90 | +1.01% | $486.99 | $498.38 | $475.12 | 314.20K |
| 2026-06-12 | $472.14 | +1.98% | $462.95 | $475.33 | $461.05 | 204.60K |
| 2026-06-11 | $462.98 | +5.36% | $447.31 | $464.63 | $445.85 | 152.40K |
| 2026-06-10 | $439.44 | -3.63% | $451.71 | $462.29 | $436.47 | 334.50K |
| 2026-06-09 | $456.00 | -1.80% | $474.20 | $485.78 | $430.01 | 460.80K |
| 2026-06-08 | $464.34 | +1.53% | $470.67 | $471.29 | $457.00 | 368.40K |
| 2026-06-05 | $457.34 | -4.77% | $467.76 | $471.50 | $455.99 | 242.70K |
| 2026-06-04 | $480.24 | -0.91% | $472.68 | $483.67 | $463.00 | 235.70K |
| 2026-06-03 | $484.65 | -0.67% | $488.31 | $500.57 | $483.20 | 351.00K |
| 2026-06-02 | $487.90 | +5.27% | $468.00 | $489.60 | $467.97 | 266.40K |
| 2026-06-01 | $463.46 | -0.73% | $460.01 | $470.72 | $457.04 | 201.20K |
| 2026-05-29 | $466.87 | -1.42% | $475.26 | $475.26 | $456.95 | 314.20K |
| 2026-05-28 | $473.60 | -0.43% | $477.30 | $477.30 | $463.84 | 570.90K |
| 2026-05-27 | $475.66 | -0.23% | $482.34 | $482.34 | $462.24 | 229.40K |
| 2026-05-26 | $476.77 | +3.54% | $471.55 | $477.08 | $463.70 | 268.80K |
| 2026-05-22 | $460.48 | +3.73% | $446.34 | $461.35 | $444.03 | 298.80K |