Littelfuse, Inc. (LFUS)
NASDAQ: LFUS · Real-Time Price · USD
260.40
+24.61 (10.44%)
At close: Jul 30, 2025, 4:00 PM
260.00
-0.40 (-0.15%)
After-hours: Jul 30, 2025, 4:34 PM EDT
Littelfuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 254.92 | 271.72 | 254.49 | 260.40 | 260.40 | 10.44% | 581,343 |
| Jul 29, 2025 | 238.88 | 238.88 | 232.55 | 235.79 | 235.79 | -0.58% | 186,367 |
| Jul 28, 2025 | 230.53 | 240.25 | 227.73 | 237.17 | 237.17 | 2.97% | 361,770 |
| Jul 25, 2025 | 229.81 | 230.81 | 226.18 | 230.34 | 230.34 | 0.89% | 252,045 |
| Jul 24, 2025 | 230.68 | 231.70 | 228.03 | 228.31 | 228.31 | -1.79% | 131,892 |
| Jul 23, 2025 | 232.70 | 234.76 | 228.18 | 232.48 | 232.48 | 0.67% | 290,217 |
| Jul 22, 2025 | 232.18 | 234.49 | 230.00 | 230.93 | 230.93 | -0.54% | 305,409 |
| Jul 21, 2025 | 234.94 | 236.13 | 232.12 | 232.18 | 232.18 | -0.98% | 46,515 |
| Jul 18, 2025 | 234.81 | 234.84 | 231.53 | 234.48 | 234.48 | 0.43% | 94,056 |
| Jul 17, 2025 | 229.74 | 234.50 | 229.74 | 233.47 | 233.47 | 1.39% | 100,071 |
| Jul 16, 2025 | 228.51 | 231.06 | 225.25 | 230.27 | 230.27 | 0.89% | 107,581 |
| Jul 15, 2025 | 233.82 | 234.36 | 228.00 | 228.23 | 228.23 | -1.53% | 141,354 |
| Jul 14, 2025 | 232.68 | 234.09 | 230.92 | 231.77 | 231.77 | -0.89% | 135,960 |
| Jul 11, 2025 | 235.19 | 235.19 | 232.78 | 233.85 | 233.85 | -1.66% | 103,915 |
| Jul 10, 2025 | 237.81 | 241.63 | 236.75 | 237.79 | 237.79 | 0.18% | 129,131 |
| Jul 9, 2025 | 235.97 | 238.49 | 233.96 | 237.36 | 237.36 | 0.76% | 77,347 |
| Jul 8, 2025 | 233.23 | 238.46 | 232.92 | 235.58 | 235.58 | 1.71% | 156,628 |
| Jul 7, 2025 | 234.48 | 237.30 | 230.32 | 231.61 | 231.61 | -2.06% | 224,567 |
| Jul 3, 2025 | 239.55 | 241.41 | 234.77 | 236.49 | 236.49 | -0.36% | 109,515 |
| Jul 2, 2025 | 231.09 | 237.79 | 228.37 | 237.35 | 237.35 | 2.66% | 186,769 |
| Jul 1, 2025 | 225.17 | 236.12 | 222.62 | 231.21 | 231.21 | 1.98% | 117,850 |
| Jun 30, 2025 | 227.34 | 228.10 | 225.41 | 226.73 | 226.73 | 0.48% | 113,639 |
| Jun 27, 2025 | 226.67 | 228.51 | 223.32 | 225.65 | 225.65 | -0.37% | 169,095 |
| Jun 26, 2025 | 226.43 | 227.99 | 220.16 | 226.48 | 226.48 | 0.33% | 109,894 |
| Jun 25, 2025 | 224.60 | 225.95 | 222.13 | 225.73 | 225.73 | 1.01% | 102,633 |
| Jun 24, 2025 | 224.20 | 226.97 | 223.34 | 223.48 | 223.48 | 0.02% | 129,100 |
| Jun 23, 2025 | 219.18 | 223.83 | 217.10 | 223.44 | 223.44 | 1.95% | 176,204 |
| Jun 20, 2025 | 221.92 | 221.92 | 215.99 | 219.17 | 219.17 | -0.07% | 327,053 |
| Jun 18, 2025 | 216.99 | 222.13 | 215.16 | 219.33 | 219.33 | 1.62% | 187,594 |
| Jun 17, 2025 | 219.88 | 221.38 | 215.80 | 215.84 | 215.84 | -2.68% | 127,043 |
| Jun 16, 2025 | 218.62 | 221.96 | 218.62 | 221.79 | 221.79 | 2.61% | 104,016 |
| Jun 13, 2025 | 221.01 | 222.99 | 215.37 | 216.15 | 216.15 | -4.60% | 162,565 |
| Jun 12, 2025 | 222.40 | 229.00 | 222.03 | 226.58 | 226.58 | 0.98% | 210,410 |
| Jun 11, 2025 | 227.88 | 228.95 | 223.19 | 224.38 | 224.38 | -1.29% | 128,671 |
| Jun 10, 2025 | 223.65 | 229.07 | 222.95 | 227.31 | 227.31 | 2.07% | 161,581 |
| Jun 9, 2025 | 219.98 | 224.37 | 219.10 | 222.69 | 222.69 | 2.30% | 172,795 |
| Jun 6, 2025 | 217.94 | 219.24 | 215.99 | 217.69 | 217.69 | 1.64% | 102,011 |
| Jun 5, 2025 | 215.96 | 217.50 | 213.08 | 214.18 | 214.18 | -0.48% | 168,025 |
| Jun 4, 2025 | 212.32 | 216.58 | 206.60 | 215.22 | 215.22 | 1.32% | 284,567 |
| Jun 3, 2025 | 203.70 | 212.65 | 203.26 | 212.41 | 212.41 | 4.72% | 221,982 |
| Jun 2, 2025 | 204.35 | 205.54 | 201.19 | 202.84 | 202.84 | -1.08% | 222,187 |
| May 30, 2025 | 207.01 | 207.09 | 203.80 | 205.06 | 205.06 | -1.79% | 169,493 |
| May 29, 2025 | 209.45 | 210.11 | 206.38 | 208.79 | 208.79 | 0.67% | 171,559 |
| May 28, 2025 | 212.00 | 213.47 | 206.92 | 207.40 | 207.40 | -2.17% | 155,530 |
| May 27, 2025 | 209.37 | 212.19 | 206.96 | 212.00 | 212.00 | 3.21% | 173,139 |
| May 23, 2025 | 202.76 | 205.92 | 202.76 | 205.40 | 205.40 | -1.34% | 165,016 |
| May 22, 2025 | 209.18 | 211.05 | 207.00 | 208.18 | 208.18 | -1.19% | 144,274 |
| May 21, 2025 | 214.00 | 215.98 | 208.44 | 210.68 | 209.97 | -2.51% | 201,223 |
| May 20, 2025 | 215.42 | 217.72 | 213.98 | 216.10 | 215.38 | -0.21% | 141,105 |
| May 19, 2025 | 214.63 | 220.13 | 214.10 | 216.56 | 215.83 | -0.99% | 188,633 |