Littelfuse, Inc. (LFUS)
NASDAQ: LFUS · Real-Time Price · USD
266.76
+10.02 (3.90%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 261.05 | 261.05 | 254.97 | 256.74 | 256.74 | -1.26% | 82,923 |
| Sep 24, 2024 | 260.78 | 262.35 | 258.86 | 260.02 | 260.02 | -0.13% | 67,333 |
| Sep 23, 2024 | 262.27 | 263.75 | 259.45 | 260.36 | 260.36 | -0.05% | 77,630 |
| Sep 20, 2024 | 263.05 | 263.08 | 258.92 | 260.50 | 260.50 | -1.53% | 233,977 |
| Sep 19, 2024 | 260.00 | 265.01 | 258.38 | 264.55 | 264.55 | 4.58% | 151,160 |
| Sep 18, 2024 | 255.28 | 259.97 | 250.18 | 252.96 | 252.96 | -0.50% | 68,267 |
| Sep 17, 2024 | 253.77 | 257.01 | 252.36 | 254.24 | 254.24 | 0.72% | 55,077 |
| Sep 16, 2024 | 249.61 | 253.54 | 248.24 | 252.42 | 252.42 | 0.96% | 91,763 |
| Sep 13, 2024 | 246.55 | 250.14 | 245.23 | 250.01 | 250.01 | 2.27% | 86,628 |
| Sep 12, 2024 | 246.75 | 247.55 | 244.40 | 244.47 | 244.47 | -0.84% | 81,364 |
| Sep 11, 2024 | 244.28 | 247.07 | 240.22 | 246.54 | 246.54 | 0.85% | 160,393 |
| Sep 10, 2024 | 248.49 | 248.49 | 244.11 | 244.47 | 244.47 | -1.78% | 114,367 |
| Sep 9, 2024 | 251.78 | 252.75 | 248.17 | 248.91 | 248.91 | -0.80% | 102,302 |
| Sep 6, 2024 | 256.29 | 256.29 | 250.80 | 250.92 | 250.92 | -1.88% | 85,303 |
| Sep 5, 2024 | 259.46 | 259.46 | 255.13 | 255.73 | 255.73 | -1.50% | 94,202 |
| Sep 4, 2024 | 256.11 | 260.80 | 253.27 | 259.62 | 259.62 | 0.85% | 150,686 |
| Sep 3, 2024 | 269.80 | 269.80 | 256.18 | 257.42 | 257.42 | -5.43% | 139,037 |
| Aug 30, 2024 | 272.19 | 273.82 | 269.42 | 272.20 | 272.20 | 0.96% | 204,001 |
| Aug 29, 2024 | 271.08 | 274.50 | 268.73 | 269.62 | 269.62 | 0.51% | 95,103 |
| Aug 28, 2024 | 267.51 | 270.68 | 265.89 | 268.24 | 268.24 | -0.11% | 111,138 |
| Aug 27, 2024 | 268.36 | 269.69 | 266.29 | 268.53 | 268.53 | -0.37% | 118,672 |
| Aug 26, 2024 | 273.66 | 275.56 | 269.20 | 269.54 | 269.54 | -1.32% | 102,835 |
| Aug 23, 2024 | 270.71 | 275.47 | 268.42 | 273.15 | 273.15 | 1.44% | 192,237 |
| Aug 22, 2024 | 271.30 | 272.13 | 267.60 | 269.26 | 269.26 | -0.64% | 234,036 |
| Aug 21, 2024 | 265.76 | 271.83 | 263.92 | 271.00 | 270.29 | 2.33% | 136,301 |
| Aug 20, 2024 | 262.00 | 265.50 | 261.94 | 264.82 | 264.13 | 0.71% | 162,400 |
| Aug 19, 2024 | 255.93 | 263.54 | 255.93 | 262.94 | 262.26 | 2.40% | 169,027 |
| Aug 16, 2024 | 260.30 | 262.76 | 255.78 | 256.78 | 256.11 | -1.53% | 148,462 |
| Aug 15, 2024 | 257.09 | 261.64 | 252.97 | 260.77 | 260.09 | 3.55% | 122,628 |
| Aug 14, 2024 | 253.30 | 253.34 | 248.77 | 251.82 | 251.17 | -0.34% | 107,592 |
| Aug 13, 2024 | 245.05 | 252.68 | 243.74 | 252.68 | 252.03 | 4.97% | 151,094 |
| Aug 12, 2024 | 243.35 | 243.46 | 238.00 | 240.71 | 240.09 | -0.85% | 62,784 |
| Aug 9, 2024 | 243.10 | 245.10 | 240.56 | 242.77 | 242.14 | 0.06% | 81,076 |
| Aug 8, 2024 | 236.38 | 242.80 | 236.38 | 242.62 | 241.99 | 3.73% | 81,262 |
| Aug 7, 2024 | 240.32 | 241.76 | 232.87 | 233.90 | 233.29 | -1.19% | 85,980 |
| Aug 6, 2024 | 240.18 | 240.32 | 234.90 | 236.71 | 236.10 | -0.92% | 157,685 |
| Aug 5, 2024 | 236.93 | 243.89 | 233.22 | 238.92 | 238.30 | -3.31% | 101,161 |
| Aug 2, 2024 | 251.71 | 257.78 | 244.18 | 247.10 | 246.46 | -4.49% | 87,203 |
| Aug 1, 2024 | 265.34 | 269.16 | 254.16 | 258.71 | 258.04 | -3.14% | 168,133 |
| Jul 31, 2024 | 264.51 | 275.06 | 260.28 | 267.11 | 266.42 | 3.30% | 177,530 |
| Jul 30, 2024 | 262.71 | 264.79 | 255.00 | 258.58 | 257.91 | -0.54% | 109,083 |
| Jul 29, 2024 | 260.28 | 261.25 | 258.27 | 259.98 | 259.31 | -0.01% | 73,973 |
| Jul 26, 2024 | 259.58 | 263.18 | 258.89 | 260.01 | 259.34 | 1.57% | 68,197 |
| Jul 25, 2024 | 256.20 | 261.89 | 254.10 | 255.99 | 255.33 | -0.20% | 107,732 |
| Jul 24, 2024 | 262.46 | 266.18 | 256.51 | 256.51 | 255.85 | -3.04% | 114,103 |
| Jul 23, 2024 | 264.68 | 268.60 | 264.33 | 264.56 | 263.87 | -0.79% | 92,499 |
| Jul 22, 2024 | 261.98 | 267.17 | 259.52 | 266.66 | 265.97 | 2.75% | 105,682 |
| Jul 19, 2024 | 264.11 | 265.15 | 258.40 | 259.53 | 258.86 | -2.77% | 87,368 |
| Jul 18, 2024 | 268.19 | 273.50 | 265.70 | 266.93 | 266.24 | -0.60% | 59,618 |
| Jul 17, 2024 | 271.96 | 274.40 | 268.19 | 268.53 | 267.83 | -2.12% | 84,879 |
| Jul 16, 2024 | 267.94 | 275.58 | 267.94 | 274.34 | 273.63 | 3.32% | 106,285 |
| Jul 15, 2024 | 269.92 | 273.31 | 265.21 | 265.52 | 264.83 | -1.75% | 105,159 |
| Jul 12, 2024 | 264.85 | 271.46 | 264.05 | 270.26 | 269.56 | 2.87% | 166,904 |
| Jul 11, 2024 | 262.08 | 264.35 | 260.92 | 262.73 | 262.05 | 2.07% | 84,771 |
| Jul 10, 2024 | 252.35 | 257.58 | 251.60 | 257.41 | 256.74 | 2.42% | 60,060 |
| Jul 9, 2024 | 251.88 | 253.34 | 250.39 | 251.32 | 250.67 | -0.59% | 54,388 |
| Jul 8, 2024 | 251.28 | 253.75 | 251.00 | 252.80 | 252.14 | 1.36% | 93,156 |
| Jul 5, 2024 | 252.53 | 255.30 | 247.39 | 249.42 | 248.77 | -1.22% | 155,515 |
| Jul 3, 2024 | 253.13 | 254.29 | 250.88 | 252.49 | 251.84 | 0.50% | 91,210 |
| Jul 2, 2024 | 247.24 | 251.44 | 245.21 | 251.23 | 250.58 | 1.73% | 102,735 |
| Jul 1, 2024 | 256.35 | 256.35 | 246.78 | 246.95 | 246.31 | -3.38% | 181,097 |
| Jun 28, 2024 | 257.20 | 260.05 | 253.13 | 255.59 | 254.93 | 0.01% | 124,235 |
| Jun 27, 2024 | 256.24 | 257.18 | 253.20 | 255.57 | 254.91 | -0.06% | 77,068 |
| Jun 26, 2024 | 257.45 | 258.15 | 253.64 | 255.73 | 255.07 | -1.13% | 98,604 |
| Jun 25, 2024 | 264.05 | 264.05 | 257.88 | 258.66 | 257.99 | -2.10% | 99,699 |
| Jun 24, 2024 | 265.32 | 269.32 | 263.53 | 264.21 | 263.53 | -0.64% | 266,924 |
| Jun 21, 2024 | 262.52 | 266.23 | 261.88 | 265.90 | 265.21 | 1.33% | 339,857 |
| Jun 20, 2024 | 261.90 | 265.02 | 260.15 | 262.40 | 261.72 | -0.27% | 161,585 |
| Jun 18, 2024 | 258.59 | 263.57 | 258.59 | 263.12 | 262.44 | 1.92% | 154,195 |
| Jun 17, 2024 | 253.20 | 258.23 | 251.40 | 258.16 | 257.49 | 1.83% | 105,828 |
| Jun 14, 2024 | 257.27 | 257.32 | 251.66 | 253.52 | 252.86 | -2.73% | 138,182 |
| Jun 13, 2024 | 259.90 | 263.84 | 256.71 | 260.64 | 259.96 | 0.15% | 192,903 |
| Jun 12, 2024 | 255.51 | 262.43 | 255.51 | 260.24 | 259.57 | 3.86% | 135,193 |
| Jun 11, 2024 | 249.31 | 251.74 | 248.11 | 250.58 | 249.93 | - | 78,502 |
| Jun 10, 2024 | 246.03 | 250.87 | 245.09 | 250.59 | 249.94 | 0.81% | 79,968 |
| Jun 7, 2024 | 247.11 | 250.24 | 246.16 | 248.58 | 247.94 | -0.41% | 102,066 |
| Jun 6, 2024 | 252.22 | 254.11 | 249.30 | 249.60 | 248.95 | -1.64% | 123,793 |
| Jun 5, 2024 | 249.43 | 254.48 | 248.38 | 253.77 | 253.11 | 2.19% | 84,902 |
| Jun 4, 2024 | 252.77 | 253.20 | 248.27 | 248.34 | 247.70 | -2.44% | 90,044 |
| Jun 3, 2024 | 259.45 | 259.45 | 252.14 | 254.56 | 253.90 | -0.80% | 113,725 |
| May 31, 2024 | 255.97 | 257.53 | 253.25 | 256.60 | 255.94 | 0.40% | 107,402 |
| May 30, 2024 | 255.73 | 257.55 | 253.68 | 255.58 | 254.92 | 0.36% | 85,787 |
| May 29, 2024 | 254.13 | 257.62 | 252.84 | 254.66 | 254.00 | -1.20% | 102,892 |
| May 28, 2024 | 260.51 | 261.24 | 256.74 | 257.74 | 257.07 | -0.89% | 75,779 |
| May 24, 2024 | 260.14 | 261.71 | 259.50 | 260.05 | 259.38 | 0.76% | 59,157 |
| May 23, 2024 | 264.09 | 269.29 | 256.92 | 258.08 | 257.41 | -1.48% | 101,342 |
| May 22, 2024 | 258.95 | 262.76 | 258.28 | 261.97 | 261.29 | 0.10% | 76,567 |
| May 21, 2024 | 261.76 | 261.76 | 259.81 | 261.72 | 260.40 | -0.57% | 72,537 |
| May 20, 2024 | 258.13 | 264.34 | 257.99 | 263.21 | 261.88 | 1.33% | 159,377 |
| May 17, 2024 | 253.45 | 259.95 | 251.65 | 259.76 | 258.45 | 4.13% | 147,571 |
| May 16, 2024 | 253.99 | 253.99 | 247.64 | 249.45 | 248.19 | -1.56% | 195,868 |
| May 15, 2024 | 253.85 | 255.54 | 252.56 | 253.40 | 252.12 | 0.97% | 184,046 |
| May 14, 2024 | 259.41 | 259.41 | 250.96 | 250.97 | 249.70 | -2.54% | 238,973 |
| May 13, 2024 | 259.58 | 260.92 | 255.68 | 257.51 | 256.21 | 0.25% | 127,576 |
| May 10, 2024 | 256.16 | 257.38 | 254.40 | 256.86 | 255.56 | 0.41% | 122,945 |
| May 9, 2024 | 255.99 | 256.32 | 254.53 | 255.81 | 254.52 | -0.07% | 169,696 |
| May 8, 2024 | 255.42 | 257.50 | 254.38 | 255.99 | 254.69 | -0.58% | 149,806 |
| May 7, 2024 | 253.76 | 258.06 | 253.36 | 257.49 | 256.19 | 1.92% | 227,767 |
| May 6, 2024 | 248.75 | 252.96 | 248.53 | 252.64 | 251.36 | 2.12% | 228,317 |
| May 3, 2024 | 243.34 | 247.40 | 242.31 | 247.40 | 246.15 | 3.59% | 219,599 |