Littelfuse, Inc.LFUSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $327.90 | $336.13 | $323.74 | $331.94 | 282,219 |
| 2/2/2026 | $320.07 | $328.54 | $315.17 | $325.28 | 312,900 |
| 1/30/2026 | $322.24 | $329.21 | $321.83 | $323.76 | 561,500 |
| 1/29/2026 | $319.49 | $327.35 | $317.06 | $326.50 | 376,228 |
| 1/28/2026 | $309.56 | $332.48 | $304.71 | $314.25 | 488,347 |
| 1/27/2026 | $290.50 | $296.68 | $287.43 | $296.17 | 206,100 |
| 1/26/2026 | $289.95 | $292.62 | $286.08 | $290.49 | 226,900 |
| 1/23/2026 | $298.61 | $300.31 | $288.35 | $290.35 | 241,300 |
| 1/22/2026 | $305.00 | $307.99 | $299.02 | $300.31 | 157,605 |
| 1/21/2026 | $290.90 | $305.00 | $289.63 | $301.50 | 243,100 |
| 1/20/2026 | $290.99 | $293.36 | $284.10 | $286.47 | 176,000 |
| 1/16/2026 | $296.61 | $303.88 | $291.48 | $297.28 | 262,722 |
| 1/15/2026 | $283.99 | $296.42 | $282.86 | $293.80 | 262,400 |
| 1/14/2026 | $281.20 | $282.50 | $276.61 | $280.34 | 170,700 |
| 1/13/2026 | $275.40 | $282.86 | $273.58 | $281.20 | 120,643 |
| 1/12/2026 | $276.20 | $279.37 | $273.55 | $275.93 | 170,845 |
| 1/9/2026 | $274.58 | $279.05 | $273.01 | $278.39 | 147,100 |
| 1/8/2026 | $269.70 | $276.03 | $269.70 | $272.78 | 280,700 |
| 1/7/2026 | $275.96 | $277.43 | $269.15 | $272.20 | 168,200 |
| 1/6/2026 | $269.35 | $278.75 | $264.13 | $278.59 | 229,950 |
| 1/5/2026 | $264.54 | $273.87 | $264.54 | $270.53 | 211,000 |
| 1/2/2026 | $254.10 | $265.44 | $254.10 | $262.54 | 140,500 |
| 12/31/2025 | $257.20 | $258.32 | $249.61 | $252.92 | 119,313 |
| 12/30/2025 | $257.52 | $258.84 | $255.93 | $257.35 | 151,125 |
| 12/29/2025 | $260.51 | $262.00 | $256.87 | $257.34 | 112,500 |
| 12/26/2025 | $261.07 | $262.76 | $257.52 | $262.11 | 122,200 |
| 12/24/2025 | $260.15 | $262.22 | $257.17 | $260.53 | 72,122 |
| 12/23/2025 | $255.81 | $259.43 | $248.60 | $259.00 | 189,900 |
| 12/22/2025 | $256.77 | $259.65 | $252.38 | $256.25 | 127,100 |
| 12/19/2025 | $251.06 | $255.96 | $249.43 | $255.00 | 426,100 |
| 12/18/2025 | $253.79 | $257.74 | $249.59 | $251.38 | 148,303 |
| 12/17/2025 | $253.53 | $256.00 | $248.90 | $251.34 | 199,200 |
| 12/16/2025 | $259.15 | $263.72 | $250.65 | $253.15 | 275,400 |
| 12/15/2025 | $263.22 | $264.94 | $258.10 | $260.55 | 214,711 |
| 12/12/2025 | $271.61 | $274.25 | $261.30 | $262.26 | 313,931 |
| 12/11/2025 | $266.02 | $272.43 | $264.28 | $272.25 | 230,812 |
| 12/10/2025 | $257.73 | $267.57 | $252.20 | $266.69 | 263,900 |
| 12/9/2025 | $257.68 | $259.35 | $254.09 | $257.29 | 128,001 |
| 12/8/2025 | $262.06 | $262.99 | $254.46 | $259.17 | 265,200 |
| 12/5/2025 | $258.95 | $263.44 | $257.90 | $259.55 | 177,500 |
| 12/4/2025 | $256.64 | $259.89 | $253.53 | $258.99 | 161,000 |
| 12/3/2025 | $252.78 | $257.14 | $248.66 | $257.11 | 233,622 |
| 12/2/2025 | $252.93 | $255.45 | $250.60 | $253.48 | 162,200 |
| 12/1/2025 | $252.28 | $255.66 | $250.02 | $253.56 | 232,051 |
| 11/28/2025 | $256.55 | $257.83 | $254.93 | $256.02 | 79,300 |
| 11/26/2025 | $253.69 | $258.38 | $253.12 | $256.10 | 161,000 |
| 11/25/2025 | $248.21 | $254.01 | $246.01 | $252.96 | 278,300 |
| 11/24/2025 | $242.03 | $248.67 | $239.74 | $247.55 | 255,546 |
| 11/21/2025 | $235.77 | $245.00 | $233.36 | $241.20 | 212,008 |
| 11/20/2025 | $243.88 | $248.53 | $233.66 | $234.94 | 334,800 |
| 11/19/2025 | $236.50 | $240.93 | $236.50 | $239.93 | 196,600 |
| 11/18/2025 | $235.24 | $238.66 | $233.62 | $236.29 | 204,700 |
| 11/17/2025 | $239.12 | $240.00 | $234.14 | $236.01 | 259,200 |
| 11/14/2025 | $237.74 | $243.25 | $235.01 | $240.68 | 215,501 |
| 11/13/2025 | $243.40 | $244.61 | $238.93 | $241.09 | 239,647 |
| 11/12/2025 | $242.98 | $248.94 | $242.98 | $246.27 | 247,055 |
| 11/11/2025 | $245.57 | $246.88 | $240.43 | $242.08 | 172,100 |
| 11/10/2025 | $246.09 | $251.49 | $240.83 | $246.48 | 209,835 |
| 11/7/2025 | $239.64 | $242.94 | $235.00 | $242.94 | 189,300 |
| 11/6/2025 | $244.41 | $247.90 | $240.70 | $241.22 | 195,900 |