LFUS(LFUS)
LFUS
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $425.01 | $431.71 | $423.03 | $429.22 | 151,218 |
| 9/24/2026 | $416.00 | $422.63 | $409.69 | $421.16 | 96,282 |
| 9/23/2026 | $417.37 | $424.15 | $411.43 | $422.43 | 112,167 |
| 9/22/2026 | $408.17 | $419.93 | $404.68 | $418.88 | 152,024 |
| 9/21/2026 | $415.65 | $416.14 | $407.11 | $409.54 | 200,100 |
| 9/18/2026 | $404.62 | $409.59 | $401.69 | $407.88 | 509,926 |
| 9/17/2026 | $406.42 | $411.71 | $400.58 | $401.84 | 156,600 |
| 9/16/2026 | $401.81 | $405.47 | $390.91 | $396.02 | 254,396 |
| 9/15/2026 | $400.00 | $403.25 | $393.00 | $395.67 | 250,800 |
| 9/14/2026 | $413.74 | $414.16 | $395.23 | $396.23 | 254,600 |
| 9/11/2026 | $421.21 | $433.77 | $419.02 | $432.30 | 196,079 |
| 9/10/2026 | $415.46 | $422.43 | $406.38 | $413.42 | 184,850 |
| 9/9/2026 | $420.59 | $427.29 | $417.45 | $421.98 | 149,123 |
| 9/8/2026 | $429.35 | $429.75 | $421.63 | $422.95 | 140,803 |
| 9/4/2026 | $418.22 | $424.70 | $416.07 | $419.07 | 98,021 |
| 9/3/2026 | $408.61 | $414.93 | $400.48 | $414.24 | 148,800 |
| 9/2/2026 | $407.72 | $418.92 | $401.01 | $410.52 | 155,408 |
| 9/1/2026 | $411.20 | $413.00 | $400.33 | $408.91 | 207,351 |
| 8/31/2026 | $409.06 | $413.10 | $404.47 | $412.18 | 183,607 |
| 8/28/2026 | $420.84 | $422.00 | $404.86 | $405.42 | 244,728 |
| 8/27/2026 | $424.27 | $426.57 | $415.76 | $421.28 | 161,300 |
| 8/26/2026 | $406.94 | $422.11 | $406.94 | $418.72 | 227,900 |
| 8/25/2026 | $414.43 | $414.43 | $401.43 | $405.39 | 168,600 |
| 8/24/2026 | $408.45 | $408.45 | $397.02 | $403.37 | 213,100 |
| 8/21/2026 | $414.34 | $417.09 | $407.72 | $412.26 | 141,103 |
| 8/20/2026 | $411.56 | $418.01 | $407.17 | $411.97 | 190,900 |
| 8/19/2026 | $437.51 | $441.35 | $414.32 | $414.87 | 340,800 |
| 8/18/2026 | $460.70 | $464.63 | $434.55 | $437.51 | 440,231 |
| 8/17/2026 | $458.26 | $476.30 | $458.26 | $471.81 | 223,513 |
| 8/14/2026 | $449.67 | $461.09 | $445.06 | $457.57 | 195,600 |
| 8/13/2026 | $460.35 | $463.00 | $447.77 | $450.00 | 174,716 |
| 8/12/2026 | $467.12 | $467.98 | $458.95 | $459.01 | 180,035 |
| 8/11/2026 | $456.20 | $470.12 | $453.36 | $453.87 | 220,130 |
| 8/10/2026 | $460.27 | $462.95 | $445.92 | $455.18 | 188,422 |
| 8/7/2026 | $461.80 | $464.51 | $453.87 | $456.55 | 137,807 |
| 8/6/2026 | $460.33 | $474.97 | $457.50 | $459.24 | 124,100 |
| 8/5/2026 | $465.11 | $470.47 | $459.77 | $461.16 | 203,114 |
| 8/4/2026 | $452.56 | $470.46 | $450.02 | $466.46 | 478,400 |
| 8/3/2026 | $434.65 | $447.09 | $421.29 | $445.20 | 234,300 |
| 7/31/2026 | $452.98 | $458.05 | $435.07 | $442.13 | 250,405 |
| 7/30/2026 | $437.08 | $449.52 | $427.71 | $442.00 | 729,754 |
| 7/29/2026 | $419.06 | $437.66 | $405.02 | $410.47 | 875,078 |
| 7/28/2026 | $393.00 | $393.05 | $379.33 | $392.05 | 1.10M |
| 7/27/2026 | $407.71 | $414.93 | $387.14 | $402.99 | 427,207 |
| 7/24/2026 | $415.17 | $416.55 | $403.01 | $404.86 | 265,305 |
| 7/23/2026 | $412.42 | $422.04 | $410.79 | $415.17 | 162,500 |
| 7/22/2026 | $408.31 | $418.61 | $408.31 | $416.08 | 194,400 |
| 7/21/2026 | $412.92 | $423.17 | $407.98 | $414.53 | 319,100 |
| 7/20/2026 | $401.66 | $411.24 | $398.67 | $401.65 | 356,706 |
| 7/17/2026 | $390.14 | $404.79 | $380.25 | $397.75 | 400,605 |
| 7/16/2026 | $405.32 | $411.10 | $394.96 | $402.01 | 541,800 |
| 7/15/2026 | $420.21 | $422.48 | $404.23 | $415.43 | 284,634 |
| 7/14/2026 | $420.66 | $426.31 | $405.72 | $416.31 | 554,600 |
| 7/13/2026 | $410.89 | $415.79 | $405.06 | $407.22 | 596,100 |
| 7/10/2026 | $406.44 | $417.23 | $405.32 | $415.16 | 280,216 |
| 7/9/2026 | $413.66 | $423.84 | $409.93 | $410.56 | 279,500 |
| 7/8/2026 | $399.96 | $406.13 | $395.39 | $401.56 | 354,838 |
| 7/7/2026 | $409.84 | $409.84 | $395.53 | $404.36 | 576,200 |
| 7/6/2026 | $420.86 | $430.75 | $419.00 | $422.02 | 468,300 |
| 7/2/2026 | $439.81 | $440.06 | $411.63 | $418.47 | 456,438 |
| 7/1/2026 | $448.01 | $448.01 | $433.43 | $440.39 | 321,600 |
| 6/30/2026 | $452.29 | $460.16 | $451.69 | $455.33 | 269,227 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
