Littelfuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	332.99	336.32	322.83	326.18	326.18	0.11%	303,944
Mar 12, 2026	323.71	327.76	319.23	325.81	325.81	-1.51%	249,995
Mar 11, 2026	321.98	331.45	319.18	330.79	330.79	2.16%	281,153
Mar 10, 2026	307.88	330.46	307.88	323.79	323.79	5.49%	396,129
Mar 9, 2026	295.98	307.10	289.45	306.93	306.93	1.54%	697,079
Mar 6, 2026	313.09	315.23	300.05	302.28	302.28	-6.58%	455,380
Mar 5, 2026	331.79	337.25	320.20	323.58	323.58	-4.24%	577,895
Mar 4, 2026	350.00	352.47	337.47	337.91	337.91	-2.07%	279,426
Mar 3, 2026	348.52	349.98	339.54	345.06	345.06	-4.52%	216,867
Mar 2, 2026	351.93	361.96	347.04	361.39	361.39	2.53%	209,972
Feb 27, 2026	357.35	358.74	347.69	352.46	352.46	-2.76%	562,504
Feb 26, 2026	375.57	377.44	356.72	362.48	362.48	-3.77%	278,356
Feb 25, 2026	368.60	378.00	362.83	376.69	376.69	2.19%	360,791
Feb 24, 2026	368.38	380.00	367.55	368.60	368.60	0.06%	247,975
Feb 23, 2026	370.01	372.99	362.18	368.38	368.38	-0.53%	204,845
Feb 20, 2026	361.27	372.00	357.64	370.33	370.33	1.94%	232,618
Feb 19, 2026	347.90	364.54	343.96	363.28	363.28	4.20%	807,462
Feb 18, 2026	349.51	355.00	345.40	348.65	347.90	-0.31%	186,035
Feb 17, 2026	354.33	355.25	343.14	349.74	348.99	-2.73%	234,588
Feb 13, 2026	356.26	365.97	353.05	359.55	358.78	0.64%	205,658
Feb 12, 2026	360.54	367.35	352.45	357.28	356.51	-0.17%	265,283
Feb 11, 2026	354.69	359.56	346.14	357.88	357.11	2.53%	200,910
Feb 10, 2026	349.13	352.12	345.64	349.05	348.30	0.10%	111,771
Feb 9, 2026	349.14	352.66	343.44	348.69	347.94	-0.28%	225,725
Feb 6, 2026	337.10	350.73	335.38	349.68	348.93	5.36%	311,615
Feb 5, 2026	326.86	335.00	323.79	331.88	331.17	0.19%	292,554
Feb 4, 2026	334.64	346.13	324.68	331.26	330.55	-0.20%	212,367
Feb 3, 2026	327.90	336.13	323.74	331.94	331.23	2.05%	286,872
Feb 2, 2026	320.07	328.54	315.17	325.28	324.58	0.47%	312,870
Jan 30, 2026	322.24	329.21	321.83	323.76	323.06	-0.84%	561,462
Jan 29, 2026	319.49	327.35	317.06	326.50	325.80	3.90%	376,228
Jan 28, 2026	309.56	332.48	304.71	314.25	313.57	6.10%	488,347
Jan 27, 2026	290.50	296.68	287.43	296.17	295.53	1.96%	206,083
Jan 26, 2026	289.95	292.62	286.09	290.49	289.87	0.05%	226,892
Jan 23, 2026	298.61	300.31	288.35	290.35	289.73	-3.32%	241,283
Jan 22, 2026	305.00	307.99	299.02	300.31	299.66	-0.39%	157,605
Jan 21, 2026	290.90	305.00	289.63	301.50	300.85	5.25%	243,098
Jan 20, 2026	290.99	293.36	284.10	286.47	285.85	-3.64%	175,989
Jan 16, 2026	296.61	303.88	291.48	297.28	296.64	1.18%	262,722
Jan 15, 2026	283.99	296.42	282.86	293.80	293.17	4.80%	262,366
Jan 14, 2026	281.20	282.50	276.61	280.34	279.74	-0.31%	170,662
Jan 13, 2026	275.40	282.86	273.59	281.20	280.60	1.91%	120,643
Jan 12, 2026	276.20	279.37	273.55	275.93	275.34	-0.88%	170,845
Jan 9, 2026	274.58	279.05	273.01	278.39	277.79	2.06%	147,067
Jan 8, 2026	269.70	276.03	269.70	272.78	272.19	0.21%	280,673
Jan 7, 2026	275.96	277.43	269.15	272.20	271.61	-2.29%	168,168
Jan 6, 2026	269.35	278.75	264.13	278.59	277.99	2.98%	229,950
Jan 5, 2026	264.54	273.87	264.54	270.53	269.95	3.04%	210,963
Jan 2, 2026	254.10	265.44	254.10	262.54	261.98	3.80%	140,474
Dec 31, 2025	257.20	258.32	249.61	252.92	252.38	-1.72%	119,313