Skip to main content
logo
Littelfuse, Inc. (LFUS)
NASDAQ: LFUS · Real-Time Price · USD
448.13
-32.89 (-6.84%)
May 14, 2026, 11:34 AM EDT - Market open

Littelfuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026482.78483.95448.18454.89--5.43%87,510
May 13, 2026464.94481.32463.08481.02481.025.43%583,865
May 12, 2026461.95466.28441.33456.23456.23-2.07%318,104
May 11, 2026457.03467.12448.75465.86465.861.93%303,142
May 8, 2026448.03459.05442.06457.03457.033.50%327,154
May 7, 2026445.71457.43432.74441.58441.58-0.02%354,022
May 6, 2026440.00475.00430.00441.67441.674.46%692,202
May 5, 2026425.53430.50420.84422.80422.80-0.35%355,771
May 4, 2026409.14427.00409.14424.27424.274.22%484,816
May 1, 2026406.62415.00401.94407.08407.080.72%303,139
Apr 30, 2026396.90404.95392.26404.17404.173.25%280,276
Apr 29, 2026392.93394.00383.73391.46391.460.55%170,155
Apr 28, 2026392.47399.82381.36389.32389.32-3.40%270,762
Apr 27, 2026409.23410.00395.05403.02403.02-1.01%148,931
Apr 24, 2026405.00409.94398.54407.14407.141.36%270,112
Apr 23, 2026398.00404.80396.60401.68401.681.81%275,709
Apr 22, 2026400.00403.74390.18394.55394.55-0.49%197,943
Apr 21, 2026395.63400.00392.25396.49396.490.46%218,019
Apr 20, 2026390.88396.93389.63394.67394.671.33%178,046
Apr 17, 2026390.10397.00386.75389.49389.490.83%246,686
Apr 16, 2026382.49389.25382.49386.28386.280.09%151,421
Apr 15, 2026387.64387.64379.15385.95385.95-0.44%173,605
Apr 14, 2026388.88391.68383.56387.64387.640.16%140,727
Apr 13, 2026379.44387.04377.00387.04387.041.09%176,903
Apr 10, 2026382.01386.23379.00382.87382.871.73%249,082
Apr 9, 2026367.79378.99366.00376.36376.362.25%211,750
Apr 8, 2026365.43373.86360.91368.07368.077.00%330,086
Apr 7, 2026338.03343.99333.42343.99343.991.53%196,655
Apr 6, 2026345.30352.95338.18338.81338.81-2.23%291,688
Apr 2, 2026333.42351.33330.47346.54346.540.30%179,417
Apr 1, 2026343.81354.20343.81345.52345.521.82%204,711
Mar 31, 2026326.59339.70324.38339.35339.355.94%221,176
Mar 30, 2026338.83338.83316.84320.31320.31-3.89%292,478
Mar 27, 2026334.85340.00330.10333.27333.27-1.32%203,554
Mar 26, 2026345.57347.64335.91337.73337.73-4.09%205,056
Mar 25, 2026352.82356.92350.27352.12352.12-0.11%162,091
Mar 24, 2026330.20356.27328.92352.52352.526.76%340,107
Mar 23, 2026331.15340.84329.19330.20330.202.98%179,423
Mar 20, 2026332.40333.10318.30320.65320.65-3.65%259,080
Mar 19, 2026326.56334.96323.12332.78332.78-0.06%187,097
Mar 18, 2026333.64339.04331.07332.99332.99-0.92%236,048
Mar 17, 2026330.72338.66327.42336.08336.081.92%221,692
Mar 16, 2026330.78336.19328.37329.75329.751.09%229,230
Mar 13, 2026332.99336.32322.83326.18326.180.11%303,955
Mar 12, 2026323.71327.76319.23325.81325.81-1.51%250,047
Mar 11, 2026321.98331.45319.18330.79330.792.16%281,153
Mar 10, 2026307.88330.46307.88323.79323.795.49%396,261
Mar 9, 2026295.98307.10289.45306.93306.931.54%697,285
Mar 6, 2026313.09315.23300.05302.28302.28-6.58%455,430
Mar 5, 2026331.79337.25320.20323.58323.58-4.24%577,913