LFUS - Littelfuse, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019169.81176.15169.81175.68175.68155,900
Jun 17, 2019166.97169.89166.18168.51168.51108,600
Jun 14, 2019173.63174.25167.10167.46167.46187,900
Jun 13, 2019172.54174.53172.04174.30174.30124,500
Jun 12, 2019173.07173.57171.10172.03172.03113,600
Jun 11, 2019176.54177.70171.96173.32173.32190,500
Jun 10, 2019174.06176.17173.53174.67174.67112,300
Jun 07, 2019170.78173.12170.78172.55172.55137,000
Jun 06, 2019169.89170.78168.00169.82169.82103,800
Jun 05, 2019170.43171.20166.21169.62169.62153,900
Jun 04, 2019165.89169.52165.10169.28169.28102,800
Jun 03, 2019163.56165.60162.59163.44163.44140,100
May 31, 2019165.26165.64162.70163.21163.21173,200
May 30, 2019165.98167.59165.98167.42167.42107,600
May 29, 2019166.06167.25163.97165.33165.33107,800
May 28, 2019168.19169.11166.74166.74166.74156,100
May 24, 2019168.58169.46165.94167.59167.59130,400
May 23, 2019168.00168.92165.58167.12167.12199,600
May 22, 2019171.15172.85169.14169.70169.70125,600
May 22, 20190.43 Dividend
May 21, 2019170.19172.76170.19170.82170.39105,900
May 20, 2019167.97170.54167.13168.83168.41113,600
May 17, 2019171.54174.08169.71169.76169.33129,300
May 16, 2019173.39175.55172.96173.75173.31110,700
May 15, 2019169.39173.70169.26173.32172.88103,200
May 14, 2019169.25173.05169.25171.25170.82121,100
May 13, 2019171.65171.76167.38168.15167.73198,900
May 10, 2019177.41177.73172.91175.89175.45130,000
May 09, 2019176.98180.26175.26178.66178.21144,800
May 08, 2019183.29183.90179.06179.35178.90179,600
May 07, 2019186.21186.84182.07184.15183.69135,700
May 06, 2019193.25193.25186.86188.49188.02228,400
May 03, 2019195.55197.64192.28196.23195.74115,700
May 02, 2019188.15194.57187.32193.57193.08353,300
May 01, 2019191.26197.90188.62188.90188.42372,500
Apr 30, 2019198.25201.33197.38201.05200.54229,800
Apr 29, 2019199.99201.42198.19198.47197.97173,400
Apr 26, 2019198.67200.23197.83199.24198.74112,000
Apr 25, 2019204.00204.00197.94199.02198.52115,000
Apr 24, 2019201.83206.00201.73204.45203.94139,000
Apr 23, 2019199.04202.65198.05201.83201.32116,500
Apr 22, 2019198.01199.06196.70198.05197.5595,200
Apr 18, 2019198.73200.60198.25199.32198.8296,500
Apr 17, 2019199.03203.15198.56198.96198.46163,900
Apr 16, 2019198.52202.00198.03200.84200.33132,300
Apr 15, 2019197.08197.93195.08197.51197.01111,400
Apr 12, 2019194.86197.20192.51196.87196.3798,400
Apr 11, 2019193.96194.66192.40193.29192.80117,900
Apr 10, 2019192.94194.29191.77193.28192.79205,700
Apr 09, 2019195.73195.96191.57192.40191.92120,900
Apr 08, 2019193.47196.19192.44196.10195.61104,900
Apr 05, 2019192.05195.76192.05194.43193.94150,700
Apr 04, 2019191.90194.92191.49192.06191.58148,900
Apr 03, 2019186.14192.67186.14191.52191.04272,700
Apr 02, 2019185.16186.24182.93185.44184.97150,900
Apr 01, 2019183.97186.28182.19185.75185.28238,600
Mar 29, 2019182.17183.90181.98182.48182.02230,900
Mar 28, 2019181.07183.22180.86182.17181.71149,600
Mar 27, 2019183.33184.39179.52181.17180.71274,900
Mar 26, 2019184.54186.11182.28183.94183.4892,200
Mar 25, 2019182.70186.62179.75182.76182.30163,500
Mar 22, 2019191.32191.48182.41182.72182.26142,000
Mar 21, 2019187.52193.62187.52192.46191.98128,000
Mar 20, 2019190.77191.83184.53188.00187.53164,100
Mar 19, 2019191.01193.41190.04190.75190.27179,100
Mar 18, 2019191.59192.55186.86190.13189.65223,300
Mar 15, 2019187.93193.60187.93191.14190.66240,700
Mar 14, 2019190.33190.33187.58187.85187.38168,500
Mar 13, 2019191.98193.30190.38190.58190.10109,900
Mar 12, 2019191.12191.60189.56190.89190.4169,000
Mar 11, 2019189.17191.83188.83191.03190.5581,900
Mar 08, 2019187.68190.49186.97188.67188.20155,400
Mar 07, 2019191.51191.51188.03189.04188.56192,900
Mar 06, 2019193.33195.61191.73191.74191.26294,200
Mar 05, 2019193.17195.28192.15193.36192.8791,300
Mar 04, 2019193.13194.18190.64192.71192.2287,700
Mar 01, 2019194.76195.24190.75192.37191.8990,700
Feb 28, 2019192.34195.28190.33193.09192.60145,500
Feb 27, 2019192.53193.87190.57192.75192.26123,400
Feb 26, 2019195.66195.89191.87193.43192.94120,200
Feb 25, 2019192.87197.02192.41195.47194.98141,700
Feb 22, 2019189.91191.72188.63191.40190.92103,600
Feb 21, 2019186.98190.56184.33189.34188.86144,600
Feb 20, 2019186.00189.04185.09187.69187.22119,300
Feb 20, 20190.43 Dividend
Feb 19, 2019186.32188.05184.86186.55185.65112,300
Feb 15, 2019184.38187.17181.97187.17186.27117,000
Feb 14, 2019182.86185.13181.10183.29182.41110,500
Feb 13, 2019183.35184.99183.00183.83182.9473,400
Feb 12, 2019180.93183.78179.79182.85181.9785,600
Feb 11, 2019179.25180.46177.14179.38178.52122,500
Feb 08, 2019177.42178.93172.81178.84177.98123,100
Feb 07, 2019181.87182.71177.50178.89178.03200,600
Feb 06, 2019184.90188.62183.67184.11183.22159,100
Feb 05, 2019182.50185.33182.50184.89184.00200,200
Feb 04, 2019180.31182.08179.26182.08181.20113,400
Feb 01, 2019175.35181.13173.46180.37179.50228,100
Jan 31, 2019173.90176.92171.76175.72174.87281,400
Jan 30, 2019171.84178.45168.99170.75169.93594,800
Jan 29, 2019186.34187.68183.00184.36183.47139,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...