U.S. markets closed

Littelfuse, Inc. (LFUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
239.71-1.98 (-0.82%)
At close: 4:00PM EST

239.71 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020240.81241.55237.05239.71239.7149,500
Nov 24, 2020236.34244.27236.34241.69241.69145,600
Nov 23, 2020233.33236.40231.63235.52235.52103,900
Nov 20, 2020231.65233.34229.89232.47232.47120,000
Nov 19, 2020229.75233.04228.02231.95231.95128,500
Nov 18, 2020230.29233.33228.11230.99230.99126,900
Nov 18, 20200.48 Dividend
Nov 17, 2020228.00230.10225.04229.81229.33138,900
Nov 16, 2020228.60235.28227.12231.42230.94130,900
Nov 13, 2020220.00226.48219.58224.93224.46140,900
Nov 12, 2020220.00222.14217.06219.35218.89119,800
Nov 11, 2020220.78222.14219.51221.04220.5876,800
Nov 10, 2020213.77223.25213.00221.31220.85245,100
Nov 09, 2020220.00226.74213.95214.67214.22123,700
Nov 06, 2020211.22214.48206.06213.29212.8456,100
Nov 05, 2020207.72214.04207.72211.28210.84143,600
Nov 04, 2020206.36207.40202.36203.76203.33120,800
Nov 03, 2020204.80208.70204.80206.59206.1696,700
Nov 02, 2020199.57202.28198.31202.16201.7496,300
Oct 30, 2020199.17200.60194.72197.94197.5384,700
Oct 29, 2020191.20201.93191.20200.01199.59118,700
Oct 28, 2020196.83197.81190.88192.43192.03137,800
Oct 27, 2020194.97196.58192.53196.50196.09108,000
Oct 26, 2020200.18200.18193.14195.98195.57113,900
Oct 23, 2020202.31204.15199.64202.57202.15132,000
Oct 22, 2020197.18200.76196.74200.16199.74104,900
Oct 21, 2020194.25198.43194.25196.44196.03120,800
Oct 20, 2020193.36196.16192.74192.88192.4851,800
Oct 19, 2020192.78194.82190.64191.15190.7569,500
Oct 16, 2020193.05193.87190.40192.78192.3824,500
Oct 15, 2020186.84192.60186.32192.13191.7384,700
Oct 14, 2020189.61191.49188.49188.95188.5645,400
Oct 13, 2020188.66189.86187.06189.14188.7491,300
Oct 12, 2020188.80189.30187.39188.95188.5668,600
Oct 09, 2020189.97189.97186.55187.50187.1195,500
Oct 08, 2020190.00190.00187.60188.05187.6657,600
Oct 07, 2020188.23190.00186.04189.38188.9886,600
Oct 06, 2020188.39188.39183.51185.36184.97107,800
Oct 05, 2020183.92186.88183.92186.64186.2542,800
Oct 02, 2020180.06182.54179.03181.14180.7646,500
Oct 01, 2020178.23185.24177.36183.83183.45151,600
Sep 30, 2020178.29180.20176.11177.34176.9793,700
Sep 29, 2020176.05179.45176.04177.73177.3674,600
Sep 28, 2020172.08177.10171.24176.81176.4459,900
Sep 25, 2020168.07171.00167.43169.55169.2054,300
Sep 24, 2020165.45170.24165.45168.84168.4959,400
Sep 23, 2020168.85171.55166.61166.87166.5259,100
Sep 22, 2020168.53173.05166.22170.09169.7371,300
Sep 21, 2020173.41173.41165.96167.74167.3977,300
Sep 18, 2020180.05180.82175.46176.69176.32197,300
Sep 17, 2020176.17182.37175.56179.75179.3777,800
Sep 16, 2020180.17182.25178.28178.72178.3572,900
Sep 15, 2020179.87180.15178.02178.56178.1937,400
Sep 14, 2020176.78179.06176.51177.95177.5845,600
Sep 11, 2020175.80178.25173.68175.33174.9661,400
Sep 10, 2020178.17178.59173.68173.68173.3248,300
Sep 09, 2020174.95178.88174.95177.25176.8884,100
Sep 08, 2020177.52178.78173.78173.78173.4260,400
Sep 04, 2020179.02181.70175.18180.06179.6859,400
Sep 03, 2020184.77185.44177.66178.35177.98110,900
Sep 02, 2020185.00186.29182.31185.88185.4943,100
Sep 01, 2020180.88183.50179.20183.50183.1256,000
Aug 31, 2020184.41184.41180.84180.84180.4664,700
Aug 28, 2020182.75184.54181.85183.74183.36118,100
Aug 27, 2020185.59185.59180.90181.75181.3758,100
Aug 26, 2020186.19187.06182.58184.31183.9357,800
Aug 25, 2020187.24187.49184.01186.34185.9550,800
Aug 24, 2020182.93186.49182.93186.01185.6258,100
Aug 21, 2020179.74181.22178.49181.15180.7744,700
Aug 20, 2020182.30182.30180.58180.86180.4850,500
Aug 19, 2020186.14187.36183.35183.78183.4059,100
Aug 19, 20200.48 Dividend
Aug 18, 2020187.92188.36185.34185.74184.8746,400
Aug 17, 2020188.33190.55187.73188.70187.8267,300
Aug 14, 2020188.97191.13187.20187.89187.0157,700
Aug 13, 2020190.88191.95189.24189.94189.0550,700
Aug 12, 2020192.73193.00188.68191.14190.2580,300
Aug 11, 2020189.60193.53185.74191.33190.44137,300
Aug 10, 2020185.12190.95185.01189.00188.12140,000
Aug 07, 2020185.55186.98181.76185.16184.3068,400
Aug 06, 2020185.79186.08178.96185.55184.6866,900
Aug 05, 2020185.00187.36183.35185.90185.0381,400
Aug 04, 2020181.61186.10180.99184.63183.7780,300
Aug 03, 2020177.65181.96177.21181.49180.6497,800
Jul 31, 2020177.69178.35170.02177.65176.82101,300
Jul 30, 2020178.78181.94174.44177.72176.89120,000
Jul 29, 2020181.90192.50181.51182.45181.60183,800
Jul 28, 2020176.21177.57170.99172.11171.3172,100
Jul 27, 2020172.29178.63172.29177.20176.3787,600
Jul 24, 2020173.85175.43172.46172.62171.8159,400
Jul 23, 2020173.27175.79172.90174.94174.1291,100
Jul 22, 2020172.50176.85172.50174.08173.27123,700
Jul 21, 2020175.14176.26172.40172.78171.9751,100
Jul 20, 2020173.05173.41171.37172.73171.9250,600
Jul 17, 2020171.94173.97170.87173.25172.4455,700
Jul 16, 2020173.53174.67168.72171.31170.5172,600
Jul 15, 2020171.99174.25168.54173.53172.7296,700
Jul 14, 2020166.04168.78162.01168.39167.60125,300
Jul 13, 2020168.51170.86165.13166.45165.6767,700
Jul 10, 2020165.17168.22164.10166.63165.8565,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...