Littelfuse, Inc. (LFUS)
NASDAQ: LFUS · Real-Time Price · USD
254.80
-7.73 (-2.94%)
Oct 29, 2025, 3:25 PM EDT - Market open
Littelfuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 260.00 | 263.88 | 244.06 | 256.55 | - | -2.28% | 154,918 |
| Oct 28, 2025 | 270.67 | 270.67 | 261.42 | 262.53 | 262.53 | -3.42% | 310,633 |
| Oct 27, 2025 | 271.47 | 275.00 | 270.97 | 271.84 | 271.84 | 0.92% | 165,841 |
| Oct 24, 2025 | 271.50 | 273.98 | 268.41 | 269.35 | 269.35 | - | 192,099 |
| Oct 23, 2025 | 263.01 | 269.69 | 262.80 | 269.34 | 269.34 | 2.53% | 93,309 |
| Oct 22, 2025 | 269.88 | 271.09 | 262.10 | 262.70 | 262.70 | -2.45% | 114,226 |
| Oct 21, 2025 | 268.63 | 270.99 | 267.30 | 269.29 | 269.29 | -0.40% | 88,468 |
| Oct 20, 2025 | 267.96 | 272.84 | 267.63 | 270.38 | 270.38 | 2.06% | 103,354 |
| Oct 17, 2025 | 265.56 | 267.45 | 263.31 | 264.93 | 264.93 | -0.83% | 105,314 |
| Oct 16, 2025 | 266.20 | 269.92 | 262.85 | 267.15 | 267.15 | 1.05% | 285,259 |
| Oct 15, 2025 | 263.84 | 267.37 | 262.61 | 264.37 | 264.37 | 1.38% | 135,279 |
| Oct 14, 2025 | 249.52 | 262.68 | 249.52 | 260.77 | 260.77 | 2.46% | 156,160 |
| Oct 13, 2025 | 255.13 | 257.14 | 252.23 | 254.51 | 254.51 | 1.86% | 158,980 |
| Oct 10, 2025 | 260.81 | 267.11 | 249.28 | 249.87 | 249.87 | -2.31% | 175,212 |
| Oct 9, 2025 | 257.94 | 257.94 | 253.00 | 255.78 | 255.78 | -1.21% | 96,103 |
| Oct 8, 2025 | 254.74 | 259.29 | 253.72 | 258.90 | 258.90 | 1.73% | 88,551 |
| Oct 7, 2025 | 261.98 | 262.87 | 253.93 | 254.49 | 254.49 | -2.31% | 93,834 |
| Oct 6, 2025 | 259.73 | 263.14 | 256.92 | 260.51 | 260.51 | 0.59% | 125,772 |
| Oct 3, 2025 | 260.43 | 263.91 | 258.48 | 258.98 | 258.98 | -0.02% | 106,668 |
| Oct 2, 2025 | 259.20 | 261.43 | 256.03 | 259.04 | 259.04 | 0.41% | 118,558 |
| Oct 1, 2025 | 258.62 | 260.00 | 256.21 | 257.98 | 257.98 | -0.40% | 182,187 |
| Sep 30, 2025 | 257.49 | 259.48 | 255.22 | 259.01 | 259.01 | 0.47% | 92,423 |
| Sep 29, 2025 | 263.49 | 263.49 | 256.99 | 257.81 | 257.81 | -0.77% | 76,482 |
| Sep 26, 2025 | 257.54 | 260.38 | 254.59 | 259.82 | 259.82 | 0.80% | 121,096 |
| Sep 25, 2025 | 257.10 | 258.67 | 253.64 | 257.75 | 257.75 | -0.85% | 187,272 |
| Sep 24, 2025 | 262.96 | 264.63 | 257.97 | 259.97 | 259.97 | -0.99% | 117,879 |
| Sep 23, 2025 | 265.59 | 266.97 | 261.14 | 262.57 | 262.57 | -0.63% | 120,045 |
| Sep 22, 2025 | 261.95 | 265.22 | 261.91 | 264.24 | 264.24 | 0.59% | 119,196 |
| Sep 19, 2025 | 267.71 | 267.71 | 261.48 | 262.70 | 262.70 | -1.42% | 282,490 |
| Sep 18, 2025 | 263.58 | 268.73 | 263.58 | 266.49 | 266.49 | 2.34% | 115,963 |
| Sep 17, 2025 | 263.53 | 266.60 | 258.09 | 260.40 | 260.40 | -1.19% | 117,096 |
| Sep 16, 2025 | 263.00 | 264.82 | 260.24 | 263.53 | 263.53 | 0.27% | 121,374 |
| Sep 15, 2025 | 264.15 | 268.09 | 261.61 | 262.81 | 262.81 | -0.44% | 176,067 |
| Sep 12, 2025 | 270.27 | 270.27 | 262.94 | 263.96 | 263.96 | -2.66% | 137,262 |
| Sep 11, 2025 | 265.35 | 271.81 | 265.35 | 271.17 | 271.17 | 2.72% | 210,358 |
| Sep 10, 2025 | 260.68 | 265.91 | 259.88 | 263.98 | 263.98 | 1.10% | 172,270 |
| Sep 9, 2025 | 262.09 | 262.09 | 257.94 | 261.12 | 261.12 | -0.52% | 104,721 |
| Sep 8, 2025 | 263.67 | 263.67 | 260.22 | 262.49 | 262.49 | -0.05% | 109,643 |
| Sep 5, 2025 | 261.33 | 263.30 | 257.97 | 262.63 | 262.63 | 1.17% | 168,409 |
| Sep 4, 2025 | 254.87 | 259.60 | 252.65 | 259.58 | 259.58 | 1.99% | 143,393 |
| Sep 3, 2025 | 255.23 | 256.62 | 251.71 | 254.51 | 254.51 | -0.38% | 134,568 |
| Sep 2, 2025 | 254.73 | 255.51 | 252.51 | 255.49 | 255.49 | -1.67% | 118,114 |
| Aug 29, 2025 | 263.68 | 267.87 | 258.54 | 259.83 | 259.83 | -1.61% | 163,047 |
| Aug 28, 2025 | 264.17 | 264.43 | 259.84 | 264.08 | 264.08 | 0.64% | 133,978 |
| Aug 27, 2025 | 260.81 | 265.61 | 259.60 | 262.41 | 262.41 | -0.03% | 161,866 |
| Aug 26, 2025 | 262.16 | 267.47 | 262.16 | 262.50 | 262.50 | 0.13% | 407,583 |
| Aug 25, 2025 | 261.39 | 264.87 | 257.45 | 262.16 | 262.16 | -0.30% | 187,874 |
| Aug 22, 2025 | 252.45 | 263.75 | 247.60 | 262.94 | 262.94 | 5.13% | 210,136 |
| Aug 21, 2025 | 247.47 | 250.34 | 246.32 | 250.11 | 250.11 | 0.35% | 132,537 |
| Aug 20, 2025 | 250.87 | 252.53 | 246.00 | 249.24 | 248.50 | -1.43% | 154,294 |