Littelfuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	269.70	276.03	269.70	272.78	272.78	0.21%	280,673
Jan 7, 2026	275.96	277.43	269.15	272.20	272.20	-2.29%	168,141
Jan 6, 2026	269.35	278.75	264.13	278.59	278.59	2.98%	229,939
Jan 5, 2026	264.54	273.87	264.54	270.53	270.53	3.04%	210,108
Jan 2, 2026	254.10	265.44	254.10	262.54	262.54	3.80%	136,714
Dec 31, 2025	257.20	258.32	249.61	252.92	252.92	-1.72%	119,231
Dec 30, 2025	257.52	258.84	255.93	257.35	257.35	-	150,761
Dec 29, 2025	260.51	262.00	256.87	257.34	257.34	-1.82%	111,969
Dec 26, 2025	261.07	262.76	257.52	262.11	262.11	0.61%	121,679
Dec 24, 2025	260.15	262.22	257.17	260.53	260.53	0.59%	72,121
Dec 23, 2025	255.81	259.43	248.60	259.00	259.00	1.07%	185,805
Dec 22, 2025	256.77	259.65	252.38	256.25	256.25	0.49%	124,757
Dec 19, 2025	251.06	255.96	249.43	255.00	255.00	1.44%	420,508
Dec 18, 2025	253.79	257.74	249.59	251.38	251.38	0.02%	148,303
Dec 17, 2025	253.53	256.00	248.90	251.34	251.34	-0.71%	195,467
Dec 16, 2025	259.15	263.72	250.65	253.15	253.15	-2.84%	241,775
Dec 15, 2025	263.22	264.94	258.10	260.55	260.55	-0.65%	203,992
Dec 12, 2025	271.61	274.25	261.30	262.26	262.26	-3.67%	288,365
Dec 11, 2025	266.02	272.43	264.28	272.25	272.25	2.08%	217,585
Dec 10, 2025	257.73	267.57	252.20	266.69	266.69	3.65%	262,932
Dec 9, 2025	257.68	259.35	254.09	257.29	257.29	-0.72%	120,906
Dec 8, 2025	262.06	262.99	254.46	259.17	259.17	-0.15%	254,880
Dec 5, 2025	258.95	263.44	257.90	259.55	259.55	0.22%	171,073
Dec 4, 2025	256.64	259.89	253.53	258.99	258.99	0.73%	157,292
Dec 3, 2025	252.78	257.14	248.66	257.11	257.11	1.43%	220,629
Dec 2, 2025	252.93	255.45	250.60	253.48	253.48	-0.03%	162,198
Dec 1, 2025	252.28	255.66	250.02	253.56	253.56	-0.96%	232,051
Nov 28, 2025	256.55	257.83	254.93	256.02	256.02	-0.03%	79,297
Nov 26, 2025	253.69	258.38	253.12	256.10	256.10	1.24%	161,000
Nov 25, 2025	248.21	254.01	246.01	252.96	252.96	2.19%	278,283
Nov 24, 2025	242.03	248.67	239.74	247.55	247.55	2.63%	255,546
Nov 21, 2025	235.77	245.00	233.36	241.20	241.20	2.66%	212,008
Nov 20, 2025	243.88	248.53	233.66	234.94	234.94	-2.08%	334,761
Nov 19, 2025	236.50	240.93	236.50	239.93	239.18	1.54%	196,559
Nov 18, 2025	235.24	238.66	233.62	236.29	235.55	0.12%	204,657
Nov 17, 2025	239.12	240.00	234.14	236.01	235.27	-1.94%	259,167
Nov 14, 2025	237.74	243.25	235.01	240.68	239.93	-0.17%	215,501
Nov 13, 2025	243.40	244.61	238.93	241.09	240.34	-2.10%	239,647
Nov 12, 2025	242.98	248.94	242.98	246.27	245.50	1.73%	247,055
Nov 11, 2025	245.57	246.88	240.43	242.08	241.32	-1.79%	172,091
Nov 10, 2025	246.09	251.49	240.83	246.48	245.71	1.46%	209,835
Nov 7, 2025	239.64	242.94	235.00	242.94	242.18	0.71%	189,250
Nov 6, 2025	244.41	247.90	240.70	241.22	240.47	-1.50%	195,876
Nov 5, 2025	243.17	248.30	240.00	244.90	244.13	1.53%	158,759
Nov 4, 2025	244.70	248.29	241.14	241.22	240.47	-3.24%	191,516
Nov 3, 2025	247.96	252.56	244.76	249.30	248.52	2.46%	358,660
Oct 31, 2025	244.90	248.14	242.60	243.31	242.55	0.20%	275,870
Oct 30, 2025	248.87	255.00	241.01	242.83	242.07	-3.82%	335,422
Oct 29, 2025	260.00	263.88	244.06	252.47	251.68	-3.83%	404,972
Oct 28, 2025	270.67	270.67	261.42	262.53	261.71	-3.42%	310,633