Littelfuse, Inc. (LFUS)
NASDAQ: LFUS · Real-Time Price · USD
154.14
+1.58 (1.04%)
Apr 7, 2025, 10:39 AM EDT - Market open
Littelfuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 154.60 | 156.51 | 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% | 752,000 |
| Apr 2, 2025 | 190.84 | 197.94 | 190.84 | 196.63 | 196.63 | 1.83% | 289,300 |
| 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% | 263,100 |
| 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% | 92,300 |
| Mar 24, 2025 | 213.29 | 217.30 | 213.29 | 216.85 | 216.85 | 3.37% | 120,400 |
| 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% | 113,000 |
| 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% | 197,100 |
| 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% | 138,500 |
| 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 |
| Mar 10, 2025 | 218.41 | 220.07 | 213.69 | 215.28 | 215.28 | -2.11% | 222,347 |
| Mar 7, 2025 | 217.12 | 221.23 | 214.16 | 219.93 | 219.93 | 1.45% | 117,300 |
| Mar 6, 2025 | 214.27 | 218.49 | 211.91 | 216.79 | 216.79 | -0.41% | 202,200 |
| Mar 5, 2025 | 215.81 | 217.82 | 212.13 | 217.68 | 217.68 | 0.96% | 261,641 |
| Mar 4, 2025 | 221.29 | 222.87 | 213.44 | 215.62 | 215.62 | -3.34% | 155,336 |
| Mar 3, 2025 | 232.87 | 232.87 | 222.30 | 223.07 | 223.07 | -3.89% | 235,831 |
| Feb 28, 2025 | 232.63 | 233.83 | 225.34 | 232.11 | 232.11 | -0.96% | 210,800 |
| Feb 27, 2025 | 239.88 | 241.21 | 234.17 | 234.36 | 234.36 | -2.43% | 125,719 |
| Feb 26, 2025 | 241.36 | 244.73 | 239.72 | 240.19 | 240.19 | -0.36% | 118,430 |
| Feb 25, 2025 | 249.85 | 251.07 | 240.75 | 241.06 | 241.06 | -3.24% | 186,700 |
| Feb 24, 2025 | 251.30 | 253.85 | 248.35 | 249.12 | 249.12 | -1.05% | 143,900 |
| Feb 21, 2025 | 256.01 | 257.76 | 248.31 | 251.77 | 251.77 | -1.33% | 188,607 |
| Feb 20, 2025 | 254.65 | 256.30 | 251.48 | 255.16 | 255.16 | 0.22% | 168,300 |
| Feb 19, 2025 | 252.89 | 256.88 | 250.62 | 254.60 | 253.90 | 1.18% | 206,812 |
| Feb 18, 2025 | 248.07 | 252.92 | 247.09 | 251.63 | 250.94 | 1.93% | 180,819 |
| Feb 14, 2025 | 248.80 | 251.34 | 245.62 | 246.87 | 246.19 | -0.30% | 171,126 |
| Feb 13, 2025 | 242.90 | 247.90 | 239.02 | 247.62 | 246.94 | 2.11% | 152,500 |
| Feb 12, 2025 | 237.32 | 242.75 | 236.81 | 242.51 | 241.84 | 1.16% | 151,300 |
| Feb 11, 2025 | 232.30 | 243.73 | 232.30 | 239.72 | 239.06 | 2.13% | 194,030 |
| Feb 10, 2025 | 234.06 | 237.66 | 230.76 | 234.72 | 234.07 | 0.83% | 157,835 |
| Feb 7, 2025 | 233.51 | 233.95 | 229.13 | 232.78 | 232.14 | -0.31% | 182,926 |
| Feb 6, 2025 | 233.40 | 235.81 | 231.83 | 233.51 | 232.87 | 0.13% | 125,100 |
| Feb 5, 2025 | 231.90 | 234.01 | 230.20 | 233.20 | 232.56 | 0.93% | 134,200 |
| Feb 4, 2025 | 230.38 | 232.52 | 230.30 | 231.05 | 230.41 | -0.26% | 186,900 |
| Feb 3, 2025 | 233.11 | 235.90 | 228.12 | 231.66 | 231.02 | -2.81% | 204,033 |
| Jan 31, 2025 | 244.56 | 246.52 | 235.34 | 238.36 | 237.70 | -1.97% | 169,900 |
| Jan 30, 2025 | 235.25 | 245.93 | 232.58 | 243.16 | 242.49 | 3.37% | 351,713 |
| Jan 29, 2025 | 225.60 | 237.53 | 225.60 | 235.24 | 234.59 | 5.02% | 429,113 |
| Jan 28, 2025 | 229.53 | 229.53 | 222.73 | 224.00 | 223.38 | -2.27% | 260,500 |
| Jan 27, 2025 | 231.80 | 232.95 | 227.70 | 229.21 | 228.58 | -2.47% | 179,437 |
| Jan 24, 2025 | 237.11 | 237.51 | 234.24 | 235.01 | 234.36 | -0.71% | 114,236 |