Littelfuse, Inc. (LFUS)
NASDAQ: LFUS · Real-Time Price · USD
179.04
+2.98 (1.69%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Littelfuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 177.00 | 179.59 | 175.25 | 179.04 | 179.04 | 1.69% | 211,259 |
| Apr 25, 2025 | 174.22 | 177.21 | 171.90 | 176.06 | 176.06 | -0.29% | 203,171 |
| Apr 24, 2025 | 166.27 | 177.09 | 164.98 | 176.58 | 176.58 | 8.36% | 388,970 |
| Apr 23, 2025 | 170.46 | 175.64 | 162.21 | 162.95 | 162.95 | -0.26% | 574,233 |
| Apr 22, 2025 | 157.50 | 163.78 | 156.99 | 163.38 | 163.38 | 4.64% | 435,823 |
| Apr 21, 2025 | 151.77 | 156.38 | 150.07 | 156.13 | 156.13 | 1.46% | 335,677 |
| Apr 17, 2025 | 153.87 | 154.78 | 151.90 | 153.89 | 153.89 | 0.99% | 376,088 |
| Apr 16, 2025 | 152.70 | 155.12 | 149.45 | 152.38 | 152.38 | -1.91% | 267,296 |
| Apr 15, 2025 | 156.67 | 159.54 | 154.13 | 155.34 | 155.34 | -2.47% | 278,459 |
| Apr 14, 2025 | 159.00 | 161.88 | 156.25 | 159.28 | 159.28 | 2.50% | 427,882 |
| Apr 11, 2025 | 152.42 | 157.39 | 148.50 | 155.40 | 155.40 | 1.75% | 517,894 |
| Apr 10, 2025 | 158.89 | 159.93 | 149.39 | 152.72 | 152.72 | -8.34% | 539,426 |
| Apr 9, 2025 | 149.90 | 168.37 | 142.10 | 166.62 | 166.62 | 11.29% | 743,248 |
| Apr 8, 2025 | 166.84 | 166.84 | 146.55 | 149.72 | 149.72 | -6.45% | 513,838 |
| Apr 7, 2025 | 148.83 | 165.79 | 146.81 | 160.04 | 160.04 | 4.90% | 684,102 |
| Apr 4, 2025 | 154.60 | 156.52 | 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% | 751,986 |
| Apr 2, 2025 | 190.84 | 197.94 | 190.84 | 196.63 | 196.63 | 1.83% | 289,299 |
| 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% | 263,058 |
| 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% | 92,268 |
| Mar 24, 2025 | 213.29 | 217.30 | 213.29 | 216.85 | 216.85 | 3.37% | 120,382 |
| 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% | 112,988 |
| 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% | 197,063 |
| 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% | 138,490 |
| 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% | 117,298 |
| Mar 6, 2025 | 214.27 | 218.49 | 211.91 | 216.79 | 216.79 | -0.41% | 202,181 |
| 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% | 210,792 |
| 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% | 186,678 |
| Feb 24, 2025 | 251.30 | 253.85 | 248.35 | 249.12 | 249.12 | -1.05% | 143,873 |
| 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% | 168,279 |
| 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 | 246.20 | -0.30% | 171,126 |