Littelfuse, Inc. (LFUS)
NASDAQ: LFUS · Real-Time Price · USD
216.10
-0.46 (-0.21%)
May 20, 2025, 4:00 PM - Market closed
Littelfuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 215.42 | 217.72 | 213.98 | 216.10 | 216.10 | -0.21% | 141,104 |
| May 19, 2025 | 214.63 | 220.13 | 214.10 | 216.56 | 216.56 | -0.99% | 188,633 |
| May 16, 2025 | 215.81 | 219.14 | 214.40 | 218.72 | 218.72 | 1.04% | 198,445 |
| May 15, 2025 | 215.95 | 219.02 | 215.55 | 216.46 | 216.46 | -0.77% | 261,573 |
| May 14, 2025 | 218.90 | 221.08 | 217.35 | 218.13 | 218.13 | -0.82% | 218,765 |
| May 13, 2025 | 217.93 | 221.12 | 216.03 | 219.94 | 219.94 | 1.02% | 263,850 |
| May 12, 2025 | 210.00 | 218.70 | 209.00 | 217.72 | 217.72 | 10.20% | 393,123 |
| May 9, 2025 | 199.18 | 201.58 | 197.19 | 197.57 | 197.57 | 0.39% | 194,809 |
| May 8, 2025 | 194.08 | 199.44 | 192.44 | 196.80 | 196.80 | 2.99% | 212,523 |
| May 7, 2025 | 191.26 | 192.14 | 188.08 | 191.09 | 191.09 | 0.27% | 212,846 |
| May 6, 2025 | 193.00 | 194.03 | 188.60 | 190.58 | 190.58 | -2.72% | 180,391 |
| May 5, 2025 | 191.39 | 197.85 | 191.39 | 195.90 | 195.90 | 1.61% | 228,895 |
| May 2, 2025 | 192.47 | 195.54 | 189.64 | 192.80 | 192.80 | 2.18% | 254,645 |
| May 1, 2025 | 182.59 | 190.75 | 178.76 | 188.68 | 188.68 | 3.49% | 316,669 |
| Apr 30, 2025 | 191.31 | 195.51 | 178.14 | 182.31 | 182.31 | 1.75% | 477,810 |
| Apr 29, 2025 | 176.89 | 179.52 | 174.63 | 179.17 | 179.17 | 0.07% | 503,039 |
| Apr 28, 2025 | 177.00 | 179.59 | 175.25 | 179.04 | 179.04 | 1.69% | 211,259 |
| Apr 25, 2025 | 174.22 | 177.21 | 171.90 | 176.06 | 176.06 | -0.29% | 203,171 |
| Apr 24, 2025 | 166.27 | 177.09 | 164.98 | 176.58 | 176.58 | 8.36% | 388,970 |
| Apr 23, 2025 | 170.46 | 175.64 | 162.21 | 162.95 | 162.95 | -0.26% | 574,233 |
| Apr 22, 2025 | 157.50 | 163.78 | 156.99 | 163.38 | 163.38 | 4.64% | 435,823 |
| Apr 21, 2025 | 151.77 | 156.38 | 150.07 | 156.13 | 156.13 | 1.46% | 335,677 |
| Apr 17, 2025 | 153.87 | 154.78 | 151.90 | 153.89 | 153.89 | 0.99% | 376,088 |
| Apr 16, 2025 | 152.70 | 155.12 | 149.45 | 152.38 | 152.38 | -1.91% | 267,296 |
| Apr 15, 2025 | 156.67 | 159.54 | 154.13 | 155.34 | 155.34 | -2.47% | 278,459 |
| Apr 14, 2025 | 159.00 | 161.88 | 156.25 | 159.28 | 159.28 | 2.50% | 427,882 |
| Apr 11, 2025 | 152.42 | 157.39 | 148.50 | 155.40 | 155.40 | 1.75% | 517,894 |
| Apr 10, 2025 | 158.89 | 159.93 | 149.39 | 152.72 | 152.72 | -8.34% | 539,426 |
| Apr 9, 2025 | 149.90 | 168.37 | 142.10 | 166.62 | 166.62 | 11.29% | 743,248 |
| Apr 8, 2025 | 166.84 | 166.84 | 146.55 | 149.72 | 149.72 | -6.45% | 513,838 |
| Apr 7, 2025 | 148.83 | 165.79 | 146.81 | 160.04 | 160.04 | 4.90% | 684,102 |
| Apr 4, 2025 | 154.60 | 156.52 | 146.29 | 152.56 | 152.56 | -6.20% | 490,068 |
| Apr 3, 2025 | 188.59 | 188.59 | 162.23 | 162.65 | 162.65 | -17.28% | 751,986 |
| Apr 2, 2025 | 190.84 | 197.94 | 190.84 | 196.63 | 196.63 | 1.83% | 289,299 |
| Apr 1, 2025 | 196.10 | 198.09 | 192.90 | 193.09 | 193.09 | -1.86% | 252,726 |
| Mar 31, 2025 | 198.78 | 198.78 | 193.55 | 196.74 | 196.74 | -2.10% | 263,058 |
| Mar 28, 2025 | 208.85 | 209.31 | 199.70 | 200.97 | 200.97 | -4.31% | 123,750 |
| Mar 27, 2025 | 210.39 | 210.96 | 207.56 | 210.03 | 210.03 | -0.80% | 64,220 |
| Mar 26, 2025 | 216.82 | 217.01 | 210.99 | 211.73 | 211.73 | -2.19% | 131,844 |
| Mar 25, 2025 | 217.13 | 219.55 | 215.40 | 216.46 | 216.46 | -0.18% | 92,268 |
| Mar 24, 2025 | 213.29 | 217.30 | 213.29 | 216.85 | 216.85 | 3.37% | 120,382 |
| Mar 21, 2025 | 209.09 | 212.90 | 205.80 | 209.79 | 209.79 | -0.74% | 349,201 |
| Mar 20, 2025 | 212.11 | 217.64 | 207.40 | 211.35 | 211.35 | -1.49% | 112,988 |
| Mar 19, 2025 | 208.84 | 215.47 | 208.84 | 214.54 | 214.54 | 2.54% | 175,716 |
| Mar 18, 2025 | 214.08 | 214.60 | 206.21 | 209.22 | 209.22 | -2.65% | 197,063 |
| Mar 17, 2025 | 210.42 | 216.48 | 208.68 | 214.91 | 214.91 | 2.09% | 123,107 |
| Mar 14, 2025 | 207.27 | 211.27 | 206.38 | 210.51 | 210.51 | 2.64% | 138,490 |
| Mar 13, 2025 | 204.82 | 208.05 | 201.97 | 205.10 | 205.10 | 0.14% | 167,011 |
| Mar 12, 2025 | 209.45 | 210.61 | 204.37 | 204.82 | 204.82 | -2.16% | 279,516 |
| Mar 11, 2025 | 216.01 | 216.01 | 208.58 | 209.35 | 209.35 | -2.75% | 183,225 |