Littelfuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	257.52	258.84	255.93	257.35	256.80	-	151,125
Dec 29, 2025	260.51	262.00	256.87	257.34	256.79	-1.82%	112,500
Dec 26, 2025	261.07	262.76	257.52	262.11	261.55	0.61%	122,173
Dec 24, 2025	260.15	262.22	257.17	260.53	259.97	0.59%	72,122
Dec 23, 2025	255.81	259.43	248.60	259.00	258.44	1.07%	189,861
Dec 22, 2025	256.77	259.65	252.38	256.25	255.70	0.49%	127,086
Dec 19, 2025	251.06	255.96	249.43	255.00	254.45	1.44%	426,089
Dec 18, 2025	253.79	257.74	249.59	251.38	250.84	0.02%	148,303
Dec 17, 2025	253.53	256.00	248.90	251.34	250.80	-0.71%	199,150
Dec 16, 2025	259.15	263.72	250.65	253.15	252.61	-2.84%	275,388
Dec 15, 2025	263.22	264.94	258.10	260.55	259.99	-0.65%	214,711
Dec 12, 2025	271.61	274.25	261.30	262.26	261.70	-3.67%	313,931
Dec 11, 2025	266.02	272.43	264.28	272.25	271.66	2.08%	230,812
Dec 10, 2025	257.73	267.57	252.20	266.69	266.12	3.65%	263,875
Dec 9, 2025	257.68	259.35	254.09	257.29	256.74	-0.72%	128,001