LFUS - Littelfuse, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019160.53161.47158.93159.33159.33143,800
Aug 21, 20190.48 Dividend
Aug 20, 2019159.98160.13158.24158.94158.46272,500
Aug 19, 2019158.34162.36158.34160.14159.66209,000
Aug 16, 2019152.79157.46151.64156.73156.26191,800
Aug 15, 2019152.57152.57149.80151.35150.89183,800
Aug 14, 2019154.47155.92151.76151.82151.36167,100
Aug 13, 2019153.43160.58151.92157.97157.49141,600
Aug 12, 2019153.54155.51152.79153.57153.11126,800
Aug 09, 2019157.93158.91154.21154.41153.94145,600
Aug 08, 2019156.40159.20154.24158.79158.31226,700
Aug 07, 2019152.86155.79152.49154.94154.47345,500
Aug 06, 2019156.88159.10154.43155.17154.70252,600
Aug 05, 2019155.42156.65153.75155.50155.03350,800
Aug 02, 2019162.86165.72158.17159.13158.65410,200
Aug 01, 2019167.51171.28163.55164.89164.39365,600
Jul 31, 2019175.75181.79168.18168.96168.45552,300
Jul 30, 2019183.97188.85182.73188.84188.27216,400
Jul 29, 2019186.13187.73184.54186.07185.51272,200
Jul 26, 2019189.94190.55185.87186.47185.91333,400
Jul 25, 2019189.89190.33184.35188.92188.35313,500
Jul 24, 2019183.80190.76181.50190.59190.01260,700
Jul 23, 2019178.09184.05178.09183.67183.12212,200
Jul 22, 2019175.27179.20175.27177.24176.70163,300
Jul 19, 2019171.77176.13169.80175.00174.47204,600
Jul 18, 2019168.58171.39167.61170.70170.18104,600
Jul 17, 2019168.97171.77166.37169.72169.21316,800
Jul 16, 2019169.29170.54167.59168.43167.92315,800
Jul 15, 2019170.98171.26168.54170.55170.03140,400
Jul 12, 2019167.29171.09167.29170.69170.17202,100
Jul 11, 2019172.77173.00166.69167.13166.63144,000
Jul 10, 2019173.87175.06173.23173.54173.02200,600
Jul 09, 2019171.74173.12170.24172.64172.12105,300
Jul 08, 2019175.97176.99171.93172.41171.89110,400
Jul 05, 2019176.66177.78175.01177.47176.9354,800
Jul 03, 2019177.45178.47176.95178.18177.6435,000
Jul 02, 2019178.76179.14176.94177.90177.36121,600
Jul 01, 2019180.96182.00177.59178.69178.15173,000
Jun 28, 2019176.69179.78175.36176.91176.38591,300
Jun 27, 2019175.75177.04174.71176.73176.20110,400
Jun 26, 2019174.50176.70174.23174.78174.25150,800
Jun 25, 2019175.68176.32173.05173.18172.66110,500
Jun 24, 2019177.40179.77175.76175.89175.36130,000
Jun 21, 2019179.69180.44176.40176.83176.30190,300
Jun 20, 2019178.58180.18176.14179.82179.28131,700
Jun 19, 2019175.69176.93175.11175.97175.44135,800
Jun 18, 2019169.81176.15169.81175.68175.15155,900
Jun 17, 2019166.97169.89166.18168.51168.00108,600
Jun 14, 2019173.63174.25167.10167.46166.95187,900
Jun 13, 2019172.54174.53172.04174.30173.77124,500
Jun 12, 2019173.07173.57171.10172.03171.51113,600
Jun 11, 2019176.54177.70171.96173.32172.80190,500
Jun 10, 2019174.06176.17173.53174.67174.14112,300
Jun 07, 2019170.78173.12170.78172.55172.03137,000
Jun 06, 2019169.89170.78168.00169.82169.31103,800
Jun 05, 2019170.43171.20166.21169.62169.11153,900
Jun 04, 2019165.89169.52165.10169.28168.77102,800
Jun 03, 2019163.56165.60162.59163.44162.95140,100
May 31, 2019165.26165.64162.70163.21162.72173,200
May 30, 2019165.98167.59165.98167.42166.91107,600
May 29, 2019166.06167.25163.97165.33164.83107,800
May 28, 2019168.19169.11166.74166.74166.24156,100
May 24, 2019168.58169.46165.94167.59167.08130,400
May 23, 2019168.00168.92165.58167.12166.62199,600
May 22, 2019171.15172.85169.14169.70169.19125,600
May 22, 20190.43 Dividend
May 21, 2019170.19172.76170.19170.82169.88105,900
May 20, 2019167.97170.54167.13168.83167.90113,600
May 17, 2019171.54174.08169.71169.76168.82129,300
May 16, 2019173.39175.55172.96173.75172.79110,700
May 15, 2019169.39173.70169.26173.32172.36103,200
May 14, 2019169.25173.05169.25171.25170.30121,100
May 13, 2019171.65171.76167.38168.15167.22198,900
May 10, 2019177.41177.73172.91175.89174.92130,000
May 09, 2019176.98180.26175.26178.66177.67144,800
May 08, 2019183.29183.90179.06179.35178.36179,600
May 07, 2019186.21186.84182.07184.15183.13135,700
May 06, 2019193.25193.25186.86188.49187.45228,400
May 03, 2019195.55197.64192.28196.23195.14115,700
May 02, 2019188.15194.57187.32193.57192.50353,300
May 01, 2019191.26197.90188.62188.90187.86372,500
Apr 30, 2019198.25201.33197.38201.05199.94229,800
Apr 29, 2019199.99201.42198.19198.47197.37173,400
Apr 26, 2019198.67200.23197.83199.24198.14112,000
Apr 25, 2019204.00204.00197.94199.02197.92115,000
Apr 24, 2019201.83206.00201.73204.45203.32139,000
Apr 23, 2019199.04202.65198.05201.83200.71116,500
Apr 22, 2019198.01199.06196.70198.05196.9595,200
Apr 18, 2019198.73200.60198.25199.32198.2296,500
Apr 17, 2019199.03203.15198.56198.96197.86163,900
Apr 16, 2019198.52202.00198.03200.84199.73132,300
Apr 15, 2019197.08197.93195.08197.51196.42111,400
Apr 12, 2019194.86197.20192.51196.87195.7898,400
Apr 11, 2019193.96194.66192.40193.29192.22117,900
Apr 10, 2019192.94194.29191.77193.28192.21205,700
Apr 09, 2019195.73195.96191.57192.40191.34120,900
Apr 08, 2019193.47196.19192.44196.10195.02104,900
Apr 05, 2019192.05195.76192.05194.43193.35150,700
Apr 04, 2019191.90194.92191.49192.06191.00148,900
Apr 03, 2019186.14192.67186.14191.52190.46272,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...