LFUS - Littelfuse, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2019185.75189.31185.25188.48188.4862,633
Dec 11, 2019185.39186.97184.51186.13186.1371,900
Dec 10, 2019182.74184.86182.04184.33184.3352,800
Dec 09, 2019184.57184.90182.73182.95182.9571,600
Dec 06, 2019184.96186.51184.53184.55184.55121,100
Dec 05, 2019181.48183.67181.22183.51183.51127,000
Dec 04, 2019178.61183.28178.50181.20181.20106,500
Dec 03, 2019176.89177.51172.88177.17177.17113,200
Dec 02, 2019181.03183.22178.14178.43178.4392,600
Nov 29, 2019184.28184.28180.82181.41181.4143,400
Nov 27, 2019182.74184.55181.19184.55184.5552,400
Nov 26, 2019182.89183.70181.05182.13182.1375,900
Nov 25, 2019179.75183.52178.91183.00183.0089,900
Nov 22, 2019180.25181.37178.61179.65179.6573,800
Nov 21, 2019180.19180.58177.43179.14179.14187,100
Nov 20, 2019179.50181.85178.03179.85179.85191,300
Nov 20, 20190.48 Dividend
Nov 19, 2019179.30181.77177.49181.10180.62127,200
Nov 18, 2019177.76178.88175.06178.80178.33187,100
Nov 15, 2019177.85178.52175.78178.39177.92193,700
Nov 14, 2019176.39176.96174.81176.08175.61164,400
Nov 13, 2019179.38180.34176.14176.90176.43132,000
Nov 12, 2019181.82182.81179.99180.82180.3486,600
Nov 11, 2019181.73183.36181.26182.16181.6878,900
Nov 08, 2019184.19185.11182.48183.81183.3284,700
Nov 07, 2019185.62188.95183.89184.59184.1094,600
Nov 06, 2019184.65184.98181.56184.59184.10109,700
Nov 05, 2019185.83187.77184.89185.50185.01137,000
Nov 04, 2019182.83185.54182.00184.77184.28224,000
Nov 01, 2019177.02182.36175.80181.07180.59193,700
Oct 31, 2019171.79175.91171.55175.57175.10241,400
Oct 30, 2019171.41181.99171.11174.27173.81386,900
Oct 29, 2019188.41189.50186.06189.00188.50171,500
Oct 28, 2019189.71191.00188.50188.97188.47234,600
Oct 25, 2019186.23190.04185.33188.29187.79160,700
Oct 24, 2019190.00190.79185.53185.96185.47237,000
Oct 23, 2019188.18189.58185.59188.78188.28141,600
Oct 22, 2019189.83190.41182.97188.63188.1386,200
Oct 21, 2019188.87191.87187.67189.12188.62102,400
Oct 18, 2019187.46188.41185.99187.36186.8692,100
Oct 17, 2019186.07187.85185.09187.53187.0395,400
Oct 16, 2019184.99186.87184.06184.85184.36147,600
Oct 15, 2019182.66185.76181.36185.27184.78112,900
Oct 14, 2019180.60181.89179.47181.83181.3563,400
Oct 11, 2019178.38182.38178.38181.02180.5482,700
Oct 10, 2019174.93178.58174.86176.47176.0068,500
Oct 09, 2019175.91177.30173.83174.80174.3477,700
Oct 08, 2019176.75176.95173.58173.99173.5373,300
Oct 07, 2019177.89180.48177.01178.22177.7589,500
Oct 04, 2019176.48179.65174.32179.15178.6897,900
Oct 03, 2019172.84175.72171.42175.55175.08119,600
Oct 02, 2019170.98172.35167.38171.73171.27108,700
Oct 01, 2019176.83180.34172.16172.68172.22115,600
Sep 30, 2019177.98179.91177.22177.31176.84152,600
Sep 27, 2019177.44177.92174.65177.47177.0099,800
Sep 26, 2019179.60180.41175.56176.76176.2988,800
Sep 25, 2019175.90180.85174.76179.98179.50129,400
Sep 24, 2019178.81179.96174.80175.77175.30151,100
Sep 23, 2019172.97178.52172.97177.48177.0186,100
Sep 20, 2019176.45177.01172.64173.12172.66310,400
Sep 19, 2019177.94178.87175.13176.06175.59121,400
Sep 18, 2019177.90179.01175.05177.83177.36112,400
Sep 17, 2019180.96181.38177.07178.00177.53262,400
Sep 16, 2019181.77185.00181.39181.65181.17142,300
Sep 13, 2019181.75183.89180.35183.10182.61153,400
Sep 12, 2019183.20184.71179.47180.83180.35226,700
Sep 11, 2019174.72182.05172.94181.93181.45181,100
Sep 10, 2019170.46174.46169.18174.31173.85106,500
Sep 09, 2019168.16170.78166.52170.62170.17133,300
Sep 06, 2019166.33167.48164.99166.44166.00118,500
Sep 05, 2019162.03166.97162.03165.89165.45100,500
Sep 04, 2019158.21160.00157.97159.44159.0294,500
Sep 03, 2019155.61156.51152.54155.98155.57156,100
Aug 30, 2019157.54157.54154.63156.07155.66120,800
Aug 29, 2019154.71157.23154.04156.22155.81136,800
Aug 28, 2019153.48155.31152.17152.91152.50132,800
Aug 27, 2019156.02157.12153.56154.23153.82135,400
Aug 26, 2019156.64157.15154.01154.53154.12121,400
Aug 23, 2019158.89160.85153.34153.95153.54165,300
Aug 22, 2019160.06161.10158.29159.99159.5778,600
Aug 21, 2019160.53161.47158.93159.33158.91143,800
Aug 21, 20190.48 Dividend
Aug 20, 2019159.98160.13158.24158.94158.04272,500
Aug 19, 2019158.34162.36158.34160.14159.23209,000
Aug 16, 2019152.79157.46151.64156.73155.84191,800
Aug 15, 2019152.57152.57149.80151.35150.49183,800
Aug 14, 2019154.47155.92151.76151.82150.96167,100
Aug 13, 2019153.43160.58151.92157.97157.08141,600
Aug 12, 2019153.54155.51152.79153.57152.70126,800
Aug 09, 2019157.93158.91154.21154.41153.54145,600
Aug 08, 2019156.40159.20154.24158.79157.89226,700
Aug 07, 2019152.86155.79152.49154.94154.06345,500
Aug 06, 2019156.88159.10154.43155.17154.29252,600
Aug 05, 2019155.42156.65153.75155.50154.62350,800
Aug 02, 2019162.86165.72158.17159.13158.23410,200
Aug 01, 2019167.51171.28163.55164.89163.96365,600
Jul 31, 2019175.75181.79168.18168.96168.00552,300
Jul 30, 2019183.97188.85182.73188.84187.77216,400
Jul 29, 2019186.13187.73184.54186.07185.02272,200
Jul 26, 2019189.94190.55185.87186.47185.41333,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...