NASDAQ:LFUS | Historical Stock Price | LITTELFUSE INC /DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.17$15.37$38.24$95.14$236.75$589.131992-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$34.16$34.16107,800——
2004-12-30$34.36$34.3690,200——
2004-12-29$33.94$33.94370,200——
2004-12-28$33.15$33.15272,900——
2004-12-27$33.00$33.00245,000——
2004-12-23$33.67$33.67213,700——
2004-12-22$34.54$34.54478,300——
2004-12-21$34.40$34.401,817,800——
2004-12-20$37.19$37.19117,700——
2004-12-17$37.42$37.4297,100——
2004-12-16$38.53$38.5358,200——
2004-12-15$39.31$39.3173,100——
2004-12-14$39.23$39.23105,900——
2004-12-13$38.84$38.8470,900——
2004-12-10$37.98$37.9839,100——
2004-12-09$37.85$37.85120,900——
2004-12-08$38.51$38.5167,400——
2004-12-07$38.00$38.00121,600——
2004-12-06$39.19$39.19144,400——
2004-12-03$39.14$39.1469,600——
2004-12-02$39.65$39.65140,600——
2004-12-01$39.24$39.24161,200——
2004-11-30$39.02$39.02203,400——
2004-11-29$38.81$38.81192,800——
2004-11-26$39.34$39.3429,900——
2004-11-24$39.66$39.6671,700——
2004-11-23$39.30$39.3072,100——
2004-11-22$39.79$39.7974,900——
2004-11-19$39.31$39.3192,100——
2004-11-18$40.19$40.19106,800——
2004-11-17$40.07$40.07150,400——
2004-11-16$38.82$38.8293,500——
2004-11-15$40.14$40.14240,700——
2004-11-12$39.33$39.33103,200——
2004-11-11$39.27$39.27132,800——
2004-11-10$38.49$38.49177,700——
2004-11-09$38.35$38.35126,200——
2004-11-08$38.29$38.29177,900——
2004-11-05$38.20$38.20195,200——
2004-11-04$37.90$37.90173,400——
2004-11-03$37.90$37.90161,900——
2004-11-02$37.15$37.15319,300——
2004-11-01$38.92$38.921,167,500——
2004-10-29$32.62$32.62208,000——
2004-10-28$34.47$34.47198,100——
2004-10-27$34.21$34.21227,000——
2004-10-26$32.85$32.85206,800——
2004-10-25$32.00$32.00377,400——
2004-10-22$31.45$31.45287,700——
2004-10-21$33.80$33.80214,600——
2004-10-20$34.26$34.2691,500——
2004-10-19$34.21$34.21116,500——
2004-10-18$34.03$34.03108,000——
2004-10-15$33.58$33.58134,400——
2004-10-14$33.99$33.99206,100——
2004-10-13$34.83$34.83117,200——
2004-10-12$35.01$35.01140,600——
2004-10-11$35.24$35.2475,800——
2004-10-08$34.50$34.50152,200——
2004-10-07$35.70$35.70187,500——
2004-10-06$36.48$36.48153,100——
2004-10-05$35.72$35.72174,600——
2004-10-04$35.79$35.79156,500——
2004-10-01$35.49$35.49351,900——
2004-09-30$34.53$34.53348,000——
2004-09-29$34.08$34.08368,100——
2004-09-28$33.20$33.20216,200——
2004-09-27$32.68$32.68210,000——
2004-09-24$33.13$33.13239,900——
2004-09-23$32.95$32.95399,000——
2004-09-22$32.60$32.60779,300——
2004-09-21$33.68$33.68365,800——
2004-09-20$34.26$34.26203,800——
2004-09-17$35.62$35.62207,700——
2004-09-16$35.85$35.85102,300——
2004-09-15$35.51$35.51168,500——
2004-09-14$36.72$36.72113,900——
2004-09-13$37.33$37.33243,000——
2004-09-10$35.99$35.99169,400——
2004-09-09$35.00$35.00275,700——
2004-09-08$34.57$34.57478,800——
2004-09-07$35.00$35.00403,100——
2004-09-03$33.95$33.95379,100——
2004-09-02$35.62$35.62464,900——
2004-09-01$36.96$36.96176,700——
2004-08-31$36.42$36.42224,700——
2004-08-30$36.30$36.30164,200——
2004-08-27$37.07$37.07142,400——
2004-08-26$37.08$37.08205,000——
2004-08-25$38.64$38.6457,200——
2004-08-24$38.51$38.5172,800——
2004-08-23$38.15$38.1569,500——
2004-08-20$38.85$38.85115,300——
2004-08-19$38.39$38.3946,900——
2004-08-18$38.80$38.80104,100——
2004-08-17$37.60$37.60109,100——
2004-08-16$37.40$37.40209,600——
2004-08-13$37.25$37.25314,900——
2004-08-12$36.45$36.45114,300——
2004-08-11$37.57$37.57202,100——
2004-08-10$38.20$38.20231,300——
2004-08-09$36.42$36.4284,000——
2004-08-06$36.68$36.68151,700——
2004-08-05$37.96$37.96144,900——
2004-08-04$38.86$38.86133,900——
2004-08-03$38.80$38.80179,000——
2004-08-02$39.06$39.06386,800——
2004-07-30$38.80$38.80191,100——
2004-07-29$39.10$39.10398,000——
2004-07-28$36.25$36.25155,000——
2004-07-27$36.39$36.39250,700——
2004-07-26$35.81$35.81166,600——
2004-07-23$36.13$36.13102,800——
2004-07-22$36.50$36.50158,000——
2004-07-21$36.70$36.70136,900——
2004-07-20$38.59$38.5989,700——
2004-07-19$38.10$38.1096,700——
2004-07-16$38.11$38.1186,200——
2004-07-15$38.89$38.89104,800——
2004-07-14$39.14$39.14153,600——
2004-07-13$39.28$39.28125,800——
2004-07-12$38.54$38.54192,700——
2004-07-09$39.06$39.06119,400——
2004-07-08$39.66$39.66197,800——
2004-07-07$39.36$39.36242,000——
2004-07-06$41.48$41.48315,600——
2004-07-02$42.13$42.1385,700——
2004-07-01$41.65$41.65146,900——
2004-06-30$42.41$42.41219,300——
2004-06-29$41.91$41.91345,100——
2004-06-28$42.45$42.45196,600——
2004-06-25$44.05$44.05231,400——
2004-06-24$43.64$43.64298,500——
2004-06-23$42.51$42.51289,400——
2004-06-22$42.81$42.81222,200——
2004-06-21$43.06$43.06136,700——
2004-06-18$43.41$43.41314,400——
2004-06-17$42.78$42.78176,800——
2004-06-16$42.79$42.79157,900——
2004-06-15$42.37$42.3798,800——
2004-06-14$41.95$41.95138,600——
2004-06-10$42.56$42.56149,700——
2004-06-09$42.77$42.77396,200——
2004-06-08$43.00$43.00383,200——
2004-06-07$41.69$41.69218,900——
2004-06-04$40.80$40.80156,600——
2004-06-03$40.96$40.96178,000——
2004-06-02$40.83$40.83211,600——
2004-06-01$41.55$41.55565,600——
2004-05-28$39.60$39.60284,000——
2004-05-27$39.03$39.03217,600——
2004-05-26$39.13$39.13185,700——
2004-05-25$39.35$39.35201,100——
2004-05-24$39.00$39.00212,800——
2004-05-21$37.85$37.85301,100——
2004-05-20$36.53$36.53192,800——
2004-05-19$37.56$37.56173,200——
2004-05-18$37.99$37.99141,900——
2004-05-17$37.82$37.82224,800——
2004-05-14$39.54$39.54292,800——
2004-05-13$39.61$39.61162,200——
2004-05-12$39.00$39.00225,300——
2004-05-11$39.19$39.19293,500——
2004-05-10$38.68$38.68125,900——
2004-05-07$39.80$39.80168,000——
2004-05-06$39.33$39.33244,000——
2004-05-05$39.05$39.05142,700——
2004-05-04$39.90$39.90203,400——
2004-05-03$38.28$38.28225,500——
2004-04-30$38.11$38.11160,700——
2004-04-29$36.85$36.85202,500——
2004-04-28$38.30$38.30375,000——
2004-04-27$37.78$37.78214,000——
2004-04-26$37.91$37.91212,900——
2004-04-23$38.00$38.00106,900——
2004-04-22$37.71$37.71107,100——
2004-04-21$37.10$37.1072,500——
2004-04-20$36.24$36.24111,300——
2004-04-19$36.29$36.29224,000——
2004-04-16$36.86$36.86127,600——
2004-04-15$36.65$36.6587,000——
2004-04-14$37.12$37.1266,700——
2004-04-13$37.38$37.38273,400——
2004-04-12$38.90$38.902,446,200——
2004-04-08$38.15$38.15290,700——
2004-04-07$38.21$38.21969,200——
2004-04-06$36.98$36.98140,000——
2004-04-05$37.61$37.6175,600——
2004-04-02$37.20$37.20208,600——
2004-04-01$37.81$37.81106,200——
2004-03-31$37.20$37.20100,200——
2004-03-30$36.96$36.9688,900——
2004-03-29$37.01$37.01138,900——
2004-03-26$35.81$35.81184,200——
2004-03-25$35.55$35.55234,600——
2004-03-24$33.52$33.52189,700——
2004-03-23$33.15$33.15198,400——
2004-03-22$33.56$33.5695,100——
2004-03-19$33.64$33.64100,600——
2004-03-18$34.19$34.19156,900——
2004-03-17$34.50$34.50110,800——
2004-03-16$34.49$34.49153,400——
2004-03-15$33.42$33.42240,200——
2004-03-12$35.01$35.01136,600——
2004-03-11$33.68$33.68184,600——
2004-03-10$34.50$34.50127,500——
2004-03-09$34.84$34.84269,500——
2004-03-08$34.84$34.84138,700——
2004-03-05$34.65$34.65185,200——
2004-03-04$34.60$34.60284,800——
2004-03-03$34.31$34.31237,800——
2004-03-02$32.65$32.6581,700——
2004-03-01$32.79$32.79143,000——
2004-02-27$32.85$32.8586,600——
2004-02-26$33.11$33.11129,000——
2004-02-25$32.76$32.76206,200——
2004-02-24$32.31$32.31146,000——
2004-02-23$31.92$31.92133,900——
2004-02-20$32.89$32.89116,300——
2004-02-19$33.16$33.1682,100——
2004-02-18$33.94$33.94226,200——
2004-02-17$34.00$34.00182,400——
2004-02-13$32.77$32.7785,900——
2004-02-12$32.74$32.7473,800——
2004-02-11$32.65$32.65140,100——
2004-02-10$32.26$32.26137,400——
2004-02-09$33.07$33.07173,900——
2004-02-06$31.04$31.04108,200——
2004-02-05$30.20$30.20308,000——
2004-02-04$28.90$28.90169,200——
2004-02-03$29.14$29.14211,000——
2004-02-02$28.72$28.7273,900——
2004-01-30$28.74$28.7484,800——
2004-01-29$29.00$29.0096,100——
2004-01-28$29.10$29.1068,900——
2004-01-27$28.56$28.56184,100——
2004-01-26$29.40$29.4072,600——
2004-01-23$30.12$30.1264,100——
2004-01-22$30.19$30.1947,500——
2004-01-21$31.14$31.1473,400——
2004-01-20$30.27$30.27157,500——
2004-01-16$30.97$30.9796,100——
2004-01-15$30.92$30.9295,500——
2004-01-14$30.25$30.25287,800——
2004-01-13$30.00$30.00131,600——
2004-01-12$30.00$30.0086,500——
2004-01-09$30.01$30.01108,400——
2004-01-08$30.93$30.93298,100——
2004-01-07$30.23$30.23100,400——
2004-01-06$30.14$30.14214,800——
2004-01-05$30.07$30.0799,700——
2004-01-02$28.69$28.6948,000——