Canada markets open in 4 hours 25 minutes

Littelfuse, Inc. (LFUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
233.35+2.71 (+1.17%)
At close: 04:00PM EDT
233.38 +0.03 (+0.01%)
After hours: 04:03PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024226.31239.54222.91233.35233.35303,800
Apr 30, 2024233.40236.47230.16230.64230.64205,400
Apr 29, 2024232.96235.90232.51235.86235.86203,000
Apr 26, 2024230.93232.38230.66231.64231.64141,700
Apr 25, 2024231.41232.00229.44230.39230.3996,800
Apr 24, 2024231.30233.73229.76233.60233.6091,800
Apr 23, 2024229.31233.37229.31231.19231.1967,900
Apr 22, 2024227.59230.39226.33228.84228.8479,600
Apr 19, 2024226.57227.04224.64226.75226.75141,400
Apr 18, 2024225.46227.32224.90226.12226.1280,100
Apr 17, 2024230.28233.57225.95225.95225.95148,000
Apr 16, 2024229.55231.36227.28229.93229.9379,000
Apr 15, 2024232.08233.28230.00231.15231.15116,400
Apr 12, 2024236.65238.54229.96231.19231.1982,800
Apr 11, 2024233.00239.17231.67238.96238.96221,900
Apr 10, 2024235.00239.00233.16233.19233.19139,700
Apr 09, 2024235.27242.49234.65241.07241.07170,400
Apr 08, 2024237.46238.04234.96235.47235.47108,400
Apr 05, 2024236.45237.83235.23236.52236.52148,800
Apr 04, 2024241.57243.00235.96236.51236.51177,800
Apr 03, 2024233.09240.00233.00239.36239.36197,500
Apr 02, 2024236.70236.70234.44235.09235.09200,500
Apr 01, 2024242.35243.66236.14237.76237.7682,600
Mar 28, 2024239.64242.74237.92242.35242.35161,100
Mar 27, 2024232.75239.98232.01239.98239.98145,600
Mar 26, 2024233.82233.82230.56231.93231.9361,600
Mar 25, 2024231.53233.52230.63232.56232.5689,200
Mar 22, 2024232.00232.08230.02231.14231.14124,800
Mar 21, 2024233.59236.24230.93231.38231.38271,700
Mar 20, 2024230.76233.29228.56232.64232.6496,700
Mar 19, 2024227.52230.97227.52230.23230.23147,900
Mar 18, 2024233.06233.80229.21229.39229.39126,000
Mar 15, 2024230.01233.47230.01231.70231.70489,000
Mar 14, 2024232.97233.70228.50230.61230.61124,900
Mar 13, 2024237.00237.36233.39233.85233.8592,600
Mar 12, 2024235.65238.22232.79237.88237.88101,800
Mar 11, 2024237.06237.52234.03236.13236.13109,100
Mar 08, 2024242.91245.07237.75238.37238.3791,000
Mar 07, 2024239.05244.14238.19241.10241.10470,100
Mar 06, 2024236.85238.78236.15237.37237.3780,300
Mar 05, 2024238.00238.50234.48234.68234.6882,900
Mar 04, 2024240.07241.56237.45239.41239.41181,800
Mar 01, 2024239.06239.86235.90239.00239.00147,700
Feb 29, 2024239.79242.45237.17238.24238.24299,400
Feb 28, 2024237.01240.03236.09236.67236.67187,500
Feb 27, 2024240.02241.87238.34239.14239.1485,600
Feb 26, 2024240.37241.51238.86239.19239.1987,500
Feb 23, 2024243.49243.49240.85241.49241.4974,300
Feb 22, 2024242.98246.12242.60243.87243.87125,800
Feb 21, 2024244.00244.00239.82240.96240.96120,900
Feb 21, 20240.65 Dividend
Feb 20, 2024244.41247.92243.41244.93244.28108,400
Feb 16, 2024245.04248.21243.79247.13246.4785,600
Feb 15, 2024243.80247.59243.13245.65245.0080,400
Feb 14, 2024239.99242.46238.29241.52240.8887,700
Feb 13, 2024242.54244.54236.26237.62236.99115,900
Feb 12, 2024246.28249.48243.59248.25247.5969,000
Feb 09, 2024242.46245.55240.63245.29244.6481,800
Feb 08, 2024239.78243.20239.78241.91241.2756,900
Feb 07, 2024238.25239.92235.55239.78239.14110,700
Feb 06, 2024238.68240.54237.08238.00237.37165,300
Feb 05, 2024242.91243.56236.79237.24236.61107,300
Feb 02, 2024240.46246.32238.41245.39244.74177,400
Feb 01, 2024242.98244.79235.78243.13242.48222,300
Jan 31, 2024231.99253.13231.99241.90241.26412,000
Jan 30, 2024239.05243.41238.03241.78241.14285,700
Jan 29, 2024233.73240.26231.83239.17238.54203,700
Jan 26, 2024237.85237.89234.25234.60233.9895,100
Jan 25, 2024238.93239.55235.87236.33235.70104,900
Jan 24, 2024243.06243.06236.36237.28236.65132,500
Jan 23, 2024243.21244.11239.89240.27239.63100,900
Jan 22, 2024243.00247.67240.71242.24241.60112,200
Jan 19, 2024240.74241.97237.05241.41240.77259,300
Jan 18, 2024238.78240.20237.30238.69238.06193,200
Jan 17, 2024237.80240.78235.77236.68236.0577,800
Jan 16, 2024238.32241.34235.30241.00240.36142,100
Jan 12, 2024246.32247.00239.53239.98239.34107,600
Jan 11, 2024246.24248.41240.81243.77243.12169,200
Jan 10, 2024245.74247.22244.73246.88246.22217,300
Jan 09, 2024249.48250.27244.69244.81244.16192,800
Jan 08, 2024252.35253.92249.64252.92252.25141,900
Jan 05, 2024249.86254.94241.07252.26251.5986,200
Jan 04, 2024253.17255.13247.75250.36249.70184,600
Jan 03, 2024258.22260.87253.36255.23254.5584,900
Jan 02, 2024265.46265.46259.36261.80261.1187,800
Dec 29, 2023269.95269.95266.86267.56266.8553,600
Dec 28, 2023270.45271.65268.89271.22270.5060,000
Dec 27, 2023272.70273.42270.90271.45270.7362,400
Dec 26, 2023271.71272.82269.79271.60270.8836,700
Dec 22, 2023269.33272.55268.67270.33269.61131,400
Dec 21, 2023264.44267.68262.01267.36266.6592,000
Dec 20, 2023266.68267.00261.41261.56260.87143,600
Dec 19, 2023262.59267.40260.47266.51265.80139,700
Dec 18, 2023260.38261.78251.37260.61259.9295,900
Dec 15, 2023265.06266.36259.38260.58259.89216,500
Dec 14, 2023250.28266.90250.28265.06264.36166,300
Dec 13, 2023245.28246.98238.71246.95246.29124,700
Dec 12, 2023248.90249.64245.54246.28245.63103,500
Dec 11, 2023242.00248.46242.00248.26247.6083,500
Dec 08, 2023240.30244.99240.30243.07242.4260,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...