NASDAQ : LFUS
Littelfuse, Inc. — Price history
Technology · Electronic Components · United States
Last price 393.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Littelfuse, Inc. (LFUS) closed at 393.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 387.39 | 399.4 | 384.67 | 393.08 | 401,854 | -2.72% |
| 2026-10-29 | 389.29 | 414.41 | 388.37 | 404.08 | 428,203 | +4.37% |
| 2026-10-28 | 402.06 | 406 | 371.58 | 387.15 | 432,474 | +1.08% |
| 2026-10-27 | 371.88 | 386.28 | 367.96 | 383 | 437,935 | +5.21% |
| 2026-10-26 | 356.87 | 367.2 | 354.01 | 364.03 | 362,535 | +3.60% |
| 2026-10-23 | 347.2 | 357.28 | 342.06 | 351.39 | 317,274 | +0.32% |
| 2026-10-22 | 384.19 | 389.89 | 344.98 | 350.28 | 551,975 | -10.10% |
| 2026-10-21 | 392.71 | 395.74 | 385.415 | 389.65 | 158,673 | +1.57% |
| 2026-10-20 | 377.55 | 387.151 | 371.863 | 383.63 | 187,392 | -0.13% |
| 2026-10-19 | 389.56 | 394.18 | 382.92 | 384.13 | 196,667 | +0.85% |
| 2026-10-16 | 389.23 | 390.93 | 380.44 | 380.89 | 157,911 | -2.79% |
| 2026-10-15 | 390 | 392.55 | 378.5 | 391.83 | 336,434 | -2.33% |
| 2026-10-14 | 409.33 | 413.65 | 398.32 | 401.16 | 197,029 | -3.34% |
| 2026-10-13 | 405.78 | 415.885 | 403.33 | 415.03 | 174,200 | +0.29% |
| 2026-10-12 | 423 | 424.035 | 413.16 | 413.84 | 165,090 | -2.97% |
| 2026-10-09 | 435.42 | 435.42 | 422.8 | 426.5 | 98,707 | +0.28% |
| 2026-10-08 | 429.65 | 435.89 | 421.51 | 425.3 | 195,809 | -2.17% |
| 2026-10-07 | 444.08 | 445.575 | 425.943 | 434.74 | 237,752 | -4.30% |
| 2026-10-06 | 457.87 | 458.175 | 449.97 | 454.28 | 182,141 | +0.63% |
| 2026-10-05 | 455.11 | 458.323 | 448.585 | 451.42 | 222,828 | -1.12% |
| 2026-10-02 | 448.31 | 461.34 | 447.5 | 456.53 | 171,051 | +4.82% |
| 2026-10-01 | 423.74 | 437 | 421.77 | 435.55 | 136,041 | +2.79% |
| 2026-09-30 | 429.41 | 434 | 420.86 | 423.74 | 181,895 | -1.17% |
| 2026-09-29 | 435.415 | 435.415 | 423.39 | 428.76 | 225,121 | -0.10% |
| 2026-09-28 | 427.08 | 432.14 | 422.905 | 429.21 | 191,109 | +0.00% |
| 2026-09-25 | 425.01 | 431.708 | 423.03 | 429.22 | 151,218 | +1.91% |
| 2026-09-24 | 416 | 422.625 | 409.69 | 421.16 | 96,282 | -0.30% |
| 2026-09-23 | 417.37 | 424.15 | 411.43 | 422.43 | 112,167 | +0.85% |
| 2026-09-22 | 408.17 | 419.925 | 404.675 | 418.88 | 152,024 | +2.28% |
| 2026-09-21 | 415.65 | 416.135 | 407.11 | 409.54 | 200,090 | +0.41% |
| 2026-09-18 | 404.62 | 409.59 | 401.69 | 407.88 | 509,926 | +1.50% |
| 2026-09-17 | 406.42 | 411.705 | 400.58 | 401.84 | 156,559 | +1.47% |
| 2026-09-16 | 401.81 | 405.47 | 390.91 | 396.02 | 254,396 | +0.09% |
| 2026-09-15 | 400 | 403.25 | 393 | 395.67 | 250,798 | -0.14% |
| 2026-09-14 | 413.74 | 414.16 | 395.225 | 396.23 | 254,552 | -8.34% |
| 2026-09-11 | 421.21 | 433.77 | 419.015 | 432.3 | 196,079 | +4.57% |
| 2026-09-10 | 415.46 | 422.43 | 406.38 | 413.42 | 184,850 | -2.03% |
| 2026-09-09 | 420.59 | 427.285 | 417.45 | 421.98 | 149,123 | -0.23% |
| 2026-09-08 | 429.35 | 429.75 | 421.625 | 422.95 | 140,803 | +0.93% |
| 2026-09-04 | 418.22 | 424.7 | 416.07 | 419.07 | 98,021 | +1.17% |
| 2026-09-03 | 408.61 | 414.93 | 400.48 | 414.24 | 148,760 | +0.91% |
| 2026-09-02 | 407.72 | 418.92 | 401.01 | 410.52 | 155,408 | +0.39% |
| 2026-09-01 | 411.2 | 413 | 400.33 | 408.91 | 207,351 | -0.79% |
| 2026-08-31 | 409.06 | 413.1 | 404.471 | 412.18 | 183,607 | +1.67% |
| 2026-08-28 | 420.84 | 422 | 404.86 | 405.415 | 244,728 | -3.77% |
| 2026-08-27 | 424.27 | 426.57 | 415.76 | 421.28 | 161,288 | +0.61% |
| 2026-08-26 | 406.94 | 422.11 | 406.94 | 418.72 | 227,896 | +3.29% |
| 2026-08-25 | 414.425 | 414.425 | 401.43 | 405.39 | 168,556 | +0.50% |
| 2026-08-24 | 408.45 | 408.45 | 397.02 | 403.37 | 213,098 | -2.16% |
| 2026-08-21 | 414.34 | 417.09 | 407.72 | 412.26 | 141,103 | +0.07% |
| 2026-08-20 | 411.56 | 418.01 | 407.165 | 411.97 | 190,875 | -0.51% |
| 2026-08-19 | 437.51 | 441.35 | 414.32 | 414.87 | 340,755 | -5.17% |
| 2026-08-18 | 460.7 | 464.625 | 434.55 | 437.51 | 440,231 | -7.27% |
| 2026-08-17 | 458.26 | 476.295 | 458.26 | 471.81 | 223,513 | +3.11% |
| 2026-08-14 | 449.67 | 461.09 | 445.061 | 457.57 | 195,594 | +1.68% |
| 2026-08-13 | 460.35 | 463 | 447.77 | 450 | 174,716 | -1.96% |
| 2026-08-12 | 467.12 | 467.98 | 458.95 | 459.01 | 180,035 | +1.13% |
| 2026-08-11 | 456.2 | 470.12 | 453.36 | 453.87 | 220,130 | -0.29% |
| 2026-08-10 | 460.27 | 462.945 | 445.92 | 455.18 | 188,422 | -0.30% |
| 2026-08-07 | 461.795 | 464.505 | 453.87 | 456.55 | 137,807 | -0.59% |
| 2026-08-06 | 460.33 | 474.97 | 457.5 | 459.24 | 124,059 | -0.42% |
| 2026-08-05 | 465.11 | 470.47 | 459.77 | 461.16 | 203,114 | -1.14% |
| 2026-08-04 | 452.56 | 470.46 | 450.02 | 466.46 | 478,380 | +4.78% |
| 2026-08-03 | 434.65 | 447.085 | 421.286 | 445.2 | 234,259 | +0.69% |
| 2026-07-31 | 452.98 | 458.05 | 435.07 | 442.13 | 250,405 | +0.03% |
| 2026-07-30 | 437.08 | 449.52 | 427.708 | 442 | 729,754 | +7.68% |
| 2026-07-29 | 419.06 | 437.66 | 405.015 | 410.47 | 875,078 | +4.70% |
| 2026-07-28 | 393 | 393.05 | 379.33 | 392.05 | 1,101,311 | -2.71% |
| 2026-07-27 | 407.71 | 414.93 | 387.14 | 402.99 | 427,207 | -0.46% |
| 2026-07-24 | 415.17 | 416.55 | 403.01 | 404.86 | 265,305 | -2.48% |
| 2026-07-23 | 412.42 | 422.04 | 410.79 | 415.17 | 162,465 | -0.22% |
| 2026-07-22 | 408.31 | 418.61 | 408.31 | 416.08 | 194,363 | +0.37% |
| 2026-07-21 | 412.92 | 423.17 | 407.98 | 414.53 | 319,066 | +3.21% |
| 2026-07-20 | 401.66 | 411.24 | 398.67 | 401.65 | 356,706 | +0.98% |
| 2026-07-17 | 390.14 | 404.79 | 380.25 | 397.75 | 400,605 | -1.06% |
| 2026-07-16 | 405.32 | 411.095 | 394.96 | 402.01 | 541,754 | -3.23% |
| 2026-07-15 | 420.21 | 422.48 | 404.228 | 415.43 | 284,634 | -0.21% |
| 2026-07-14 | 420.66 | 426.31 | 405.72 | 416.31 | 554,556 | +2.23% |
| 2026-07-13 | 410.89 | 415.79 | 405.055 | 407.22 | 596,089 | -1.91% |
| 2026-07-10 | 406.44 | 417.23 | 405.32 | 415.16 | 280,216 | +1.12% |
| 2026-07-09 | 413.66 | 423.84 | 409.93 | 410.56 | 279,468 | +2.24% |
| 2026-07-08 | 399.96 | 406.13 | 395.39 | 401.56 | 354,838 | -0.69% |
| 2026-07-07 | 409.84 | 409.84 | 395.53 | 404.36 | 576,161 | -4.18% |
| 2026-07-06 | 420.86 | 430.75 | 419 | 422.02 | 468,297 | +0.85% |
| 2026-07-02 | 439.81 | 440.055 | 411.63 | 418.47 | 456,438 | -4.98% |
| 2026-07-01 | 448.01 | 448.01 | 433.425 | 440.39 | 321,569 | -3.28% |
| 2026-06-30 | 452.29 | 460.16 | 451.685 | 455.33 | 269,227 | +1.41% |
| 2026-06-29 | 449.87 | 454.99 | 433.92 | 449.02 | 272,747 | -0.74% |
| 2026-06-26 | 473.63 | 473.63 | 450.08 | 452.36 | 653,423 | -5.21% |
| 2026-06-25 | 474.04 | 485.03 | 467.64 | 477.22 | 277,744 | +2.92% |
| 2026-06-24 | 466.96 | 474.8 | 459.41 | 463.69 | 259,604 | -0.70% |
| 2026-06-23 | 468.25 | 479.69 | 459.77 | 466.96 | 233,860 | -4.53% |
| 2026-06-22 | 485.4 | 490.865 | 474.53 | 489.1 | 298,155 | +1.93% |
| 2026-06-18 | 480.07 | 492.58 | 474.53 | 479.82 | 513,677 | +2.87% |
| 2026-06-17 | 470.81 | 481.9 | 464.845 | 466.44 | 229,893 | -0.59% |
| 2026-06-16 | 478.47 | 485.93 | 468.85 | 469.19 | 298,960 | -1.62% |
| 2026-06-15 | 486.99 | 498.38 | 475.12 | 476.9 | 314,176 | +1.01% |
| 2026-06-12 | 462.95 | 475.33 | 461.05 | 472.14 | 204,606 | +1.98% |
| 2026-06-11 | 447.31 | 464.625 | 445.85 | 462.98 | 152,358 | +5.36% |
| 2026-06-10 | 451.71 | 462.29 | 436.465 | 439.44 | 334,483 | -3.63% |
| 2026-06-09 | 474.2 | 485.78 | 430.01 | 456 | 460,854 | -1.80% |
| 2026-06-08 | 470.67 | 471.29 | 457 | 464.34 | 368,431 | +1.53% |
| 2026-06-05 | 467.76 | 471.5 | 455.99 | 457.34 | 242,651 | -4.77% |
| 2026-06-04 | 472.68 | 483.67 | 463 | 480.24 | 235,675 | -0.91% |
| 2026-06-03 | 488.31 | 500.57 | 483.2 | 484.65 | 351,038 | -0.67% |
| 2026-06-02 | 468 | 489.6 | 467.97 | 487.9 | 266,411 | +5.27% |
| 2026-06-01 | 460.01 | 470.72 | 457.04 | 463.46 | 201,156 | -0.73% |
| 2026-05-29 | 475.26 | 475.26 | 456.95 | 466.87 | 314,240 | -1.42% |
| 2026-05-28 | 477.3 | 477.3 | 463.84 | 473.6 | 570,896 | -0.43% |
| 2026-05-27 | 482.34 | 482.34 | 462.235 | 475.66 | 229,384 | -0.23% |
| 2026-05-26 | 471.55 | 477.08 | 463.7 | 476.77 | 268,786 | +3.54% |
| 2026-05-22 | 446.34 | 461.35 | 444.03 | 460.48 | 298,820 | +3.73% |
| 2026-05-21 | 437.2 | 448.98 | 437.2 | 443.91 | 298,342 | +0.77% |
| 2026-05-20 | 435 | 441.34 | 428.99 | 441.26 | 326,436 | +2.58% |
| 2026-05-19 | 426.835 | 433.945 | 417.305 | 430.18 | 420,954 | -1.33% |
| 2026-05-18 | 446.78 | 450.68 | 431.25 | 436 | 303,296 | -2.27% |
| 2026-05-15 | 450.68 | 456.278 | 439.52 | 446.11 | 935,940 | -3.02% |
| 2026-05-14 | 482.78 | 483.945 | 441.89 | 459.99 | 574,098 | -4.37% |
| 2026-05-13 | 464.94 | 481.32 | 463.075 | 481.02 | 598,469 | +5.43% |
| 2026-05-12 | 461.95 | 466.275 | 441.33 | 456.23 | 327,282 | -2.07% |