Littelfuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	448.31	461.34	447.50	456.53	456.53	4.82%	171,048
Oct 1, 2026	423.74	437.00	421.77	435.55	435.55	2.79%	136,039
Sep 30, 2026	429.41	434.00	420.86	423.74	423.74	-1.17%	181,893
Sep 29, 2026	435.42	435.42	423.39	428.76	428.76	-0.10%	225,121
Sep 28, 2026	427.08	432.14	422.91	429.21	429.21	-	191,109
Sep 25, 2026	425.01	431.71	423.03	429.22	429.22	1.91%	151,218
Sep 24, 2026	416.00	422.63	409.69	421.16	421.16	-0.30%	96,282
Sep 23, 2026	417.37	424.15	411.43	422.43	422.43	0.85%	112,167
Sep 22, 2026	408.17	419.93	404.68	418.88	418.88	2.28%	152,024
Sep 21, 2026	415.65	416.14	407.11	409.54	409.54	0.41%	200,090
Sep 18, 2026	404.62	409.59	401.69	407.88	407.88	1.50%	509,926
Sep 17, 2026	406.42	411.71	400.58	401.84	401.84	1.47%	156,559
Sep 16, 2026	401.81	405.47	390.91	396.02	396.02	0.09%	254,396
Sep 15, 2026	400.00	403.25	393.00	395.67	395.67	-0.14%	250,798
Sep 14, 2026	413.74	414.16	395.23	396.23	396.23	-8.34%	254,553
Sep 11, 2026	421.21	433.77	419.02	432.30	432.30	4.57%	196,079
Sep 10, 2026	415.46	422.43	406.38	413.42	413.42	-2.03%	184,850
Sep 9, 2026	420.59	427.29	417.45	421.98	421.98	-0.23%	149,123
Sep 8, 2026	429.35	429.75	421.63	422.95	422.95	0.93%	140,803
Sep 4, 2026	418.22	424.70	416.07	419.07	419.07	1.17%	98,021
Sep 3, 2026	408.61	414.93	400.48	414.24	414.24	0.91%	148,760
Sep 2, 2026	407.72	418.92	401.01	410.52	410.52	0.39%	155,408
Sep 1, 2026	411.20	413.00	400.33	408.91	408.91	-0.79%	207,351
Aug 31, 2026	409.06	413.10	404.47	412.18	412.18	1.67%	183,607
Aug 28, 2026	420.84	422.00	404.86	405.42	405.42	-3.77%	244,728
Aug 27, 2026	424.27	426.57	415.76	421.28	421.28	0.61%	161,288
Aug 26, 2026	406.94	422.11	406.94	418.72	418.72	3.29%	227,896
Aug 25, 2026	414.43	414.43	401.43	405.39	405.39	0.50%	168,556
Aug 24, 2026	408.45	408.45	397.02	403.37	403.37	-2.16%	213,098
Aug 21, 2026	414.34	417.09	407.72	412.26	412.26	0.07%	141,103
Aug 20, 2026	411.56	418.01	407.17	411.97	411.97	-0.51%	190,875
Aug 19, 2026	437.51	441.35	414.32	414.87	414.07	-5.17%	340,755
Aug 18, 2026	460.70	464.63	434.55	437.51	436.67	-7.27%	440,231
Aug 17, 2026	458.26	476.30	458.26	471.81	470.90	3.11%	223,513
Aug 14, 2026	449.67	461.09	445.06	457.57	456.69	1.68%	195,594
Aug 13, 2026	460.35	463.00	447.77	450.00	449.13	-1.96%	174,716
Aug 12, 2026	467.12	467.98	458.95	459.01	458.12	1.13%	180,035
Aug 11, 2026	456.20	470.12	453.36	453.87	452.99	-0.29%	220,130
Aug 10, 2026	460.27	462.95	445.92	455.18	454.30	-0.30%	188,422
Aug 7, 2026	461.80	464.51	453.87	456.55	455.67	-0.59%	137,807
Aug 6, 2026	460.33	474.97	457.50	459.24	458.35	-0.42%	124,059
Aug 5, 2026	465.11	470.47	459.77	461.16	460.27	-1.14%	203,114
Aug 4, 2026	452.56	470.46	450.02	466.46	465.56	4.78%	478,380
Aug 3, 2026	434.65	447.09	421.29	445.20	444.34	0.69%	234,259
Jul 31, 2026	452.98	458.05	435.07	442.13	441.28	0.03%	250,405
Jul 30, 2026	437.08	449.52	427.71	442.00	441.15	7.68%	729,754
Jul 29, 2026	419.06	437.66	405.02	410.47	409.68	4.70%	875,078
Jul 28, 2026	393.00	393.05	379.33	392.05	391.29	-2.71%	1,101,311
Jul 27, 2026	407.71	414.93	387.14	402.99	402.21	-0.46%	427,207
Jul 24, 2026	415.17	416.55	403.01	404.86	404.08	-2.48%	265,305