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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$47.06$47.2286,400——
2010-12-30$47.90$48.0651,000——
2010-12-29$47.92$48.0870,200——
2010-12-28$48.00$48.1696,200——
2010-12-27$47.89$48.0564,000——
2010-12-23$47.74$47.9050,200——
2010-12-22$47.68$47.8494,300——
2010-12-21$47.50$47.66106,600——
2010-12-20$47.31$47.47118,400——
2010-12-17$47.61$47.77405,700——
2010-12-16$47.53$47.69116,100——
2010-12-15$47.46$47.62149,400——
2010-12-14$48.39$48.56102,600——
2010-12-13$48.75$48.92133,900——
2010-12-10$47.88$48.04166,200——
2010-12-09$47.46$47.62193,200——
2010-12-08$46.31$46.4766,700——
2010-12-07$46.72$46.88103,900——
2010-12-06$46.76$46.92102,800——
2010-12-03$46.60$46.7699,000——
2010-12-02$46.49$46.65103,400——
2010-12-01$46.33$46.49189,100——
2010-11-30$46.27$46.43139,400——
2010-11-29$46.65$46.8146,100——
2010-11-26$46.81$46.9719,300——
2010-11-24$46.64$46.8071,800——
2010-11-23$45.58$45.74143,800——
2010-11-22$44.52$44.6739,300——
2010-11-19$44.29$44.4461,000——
2010-11-18$44.20$44.3573,900——
2010-11-17$44.02$44.02116,900——
2010-11-16$44.11$44.11118,500——
2010-11-15$44.28$44.2848,800——
2010-11-12$44.01$44.0169,700——
2010-11-11$44.72$44.72113,300——
2010-11-10$44.78$44.78151,500——
2010-11-09$44.05$44.05182,000——
2010-11-08$43.49$43.49211,200——
2010-11-05$43.28$43.28255,000——
2010-11-04$42.93$42.93253,400——
2010-11-03$43.85$43.85122,900——
2010-11-02$43.64$43.64128,900——
2010-11-01$42.19$42.1987,200——
2010-10-29$42.43$42.4354,200——
2010-10-28$42.51$42.51156,200——
2010-10-27$43.10$43.10377,700——
2010-10-26$42.48$42.48135,500——
2010-10-25$42.62$42.6269,300——
2010-10-22$42.18$42.1872,300——
2010-10-21$42.29$42.29192,100——
2010-10-20$41.90$41.90117,100——
2010-10-19$41.60$41.6095,700——
2010-10-18$42.75$42.7562,000——
2010-10-15$42.92$42.92135,000——
2010-10-14$43.19$43.19104,000——
2010-10-13$44.44$44.44122,300——
2010-10-12$43.47$43.4749,700——
2010-10-11$44.46$44.4655,500——
2010-10-08$43.64$43.6487,500——
2010-10-07$43.59$43.5953,600——
2010-10-06$43.85$43.8562,600——
2010-10-05$44.79$44.79101,500——
2010-10-04$43.08$43.0868,000——
2010-10-01$43.79$43.79108,800——
2010-09-30$43.70$43.70161,300——
2010-09-29$44.18$44.18161,100——
2010-09-28$43.56$43.56140,300——
2010-09-27$42.47$42.4778,900——
2010-09-24$42.55$42.5599,100——
2010-09-23$41.74$41.7461,000——
2010-09-22$41.97$41.9786,900——
2010-09-21$42.37$42.3777,600——
2010-09-20$42.50$42.50115,800——
2010-09-17$41.83$41.83153,000——
2010-09-16$41.72$41.7268,800——
2010-09-15$42.01$42.0153,000——
2010-09-14$41.93$41.9374,500——
2010-09-13$42.52$42.52187,300——
2010-09-10$40.02$40.02115,200——
2010-09-09$40.35$40.35134,200——
2010-09-08$41.19$41.19125,500——
2010-09-07$39.92$39.92109,300——
2010-09-03$40.67$40.67121,500——
2010-09-02$39.38$39.38135,100——
2010-09-01$39.60$39.60159,200——
2010-08-31$37.34$37.34209,500——
2010-08-30$36.83$36.83151,700——
2010-08-27$38.37$38.37129,000——
2010-08-26$36.28$36.28111,200——
2010-08-25$35.98$35.98178,000——
2010-08-24$35.84$35.84117,100——
2010-08-23$35.89$35.89131,900——
2010-08-20$36.94$36.9480,700——
2010-08-19$37.19$37.19138,200——
2010-08-18$38.12$38.12120,100——
2010-08-17$38.34$38.3499,300——
2010-08-16$37.54$37.54127,100——
2010-08-13$37.22$37.22116,800——
2010-08-12$38.52$38.52121,200——
2010-08-11$38.11$38.11237,300——
2010-08-10$40.14$40.14165,500——
2010-08-09$40.31$40.31130,200——
2010-08-06$39.92$39.92128,500——
2010-08-05$39.74$39.74363,100——
2010-08-04$36.37$36.37166,000——
2010-08-03$35.64$35.6476,700——
2010-08-02$36.16$36.1686,800——
2010-07-30$35.61$35.6168,700——
2010-07-29$35.33$35.3341,900——
2010-07-28$35.62$35.62127,500——
2010-07-27$37.08$37.08119,700——
2010-07-26$36.97$36.97103,700——
2010-07-23$36.18$36.18168,800——
2010-07-22$34.54$34.54123,800——
2010-07-21$32.39$32.39105,700——
2010-07-20$33.15$33.1570,700——
2010-07-19$32.44$32.4491,100——
2010-07-16$32.23$32.23142,300——
2010-07-15$33.77$33.7795,200——
2010-07-14$34.32$34.3279,700——
2010-07-13$34.24$34.24108,700——
2010-07-12$32.36$32.3671,200——
2010-07-09$33.15$33.1558,000——
2010-07-08$32.58$32.5885,700——
2010-07-07$32.35$32.3591,600——
2010-07-06$30.98$30.98126,600——
2010-07-02$31.32$31.3290,000——
2010-07-01$31.44$31.44163,000——
2010-06-30$31.61$31.61143,000——
2010-06-29$31.16$31.16213,700——
2010-06-28$32.36$32.36111,100——
2010-06-25$32.77$32.77956,600——
2010-06-24$33.35$33.3594,600——
2010-06-23$34.32$34.32140,400——
2010-06-22$34.91$34.9199,200——
2010-06-21$35.76$35.7693,100——
2010-06-18$36.09$36.09150,400——
2010-06-17$35.55$35.55107,900——
2010-06-16$35.51$35.51122,100——
2010-06-15$35.56$35.56146,000——
2010-06-14$33.86$33.86114,400——
2010-06-11$33.18$33.18415,900——
2010-06-10$31.56$31.56237,800——
2010-06-09$31.37$31.37408,300——
2010-06-08$31.60$31.60286,600——
2010-06-07$32.90$32.90145,300——
2010-06-04$33.68$33.68198,100——
2010-06-03$36.26$36.26307,800——
2010-06-02$36.33$36.33285,100——
2010-06-01$35.86$35.86133,700——
2010-05-28$36.15$36.1593,800——
2010-05-27$36.18$36.18104,500——
2010-05-26$34.24$34.24107,000——
2010-05-25$34.31$34.3165,400——
2010-05-24$34.78$34.7893,400——
2010-05-21$34.84$34.84145,800——
2010-05-20$34.55$34.55118,600——
2010-05-19$35.98$35.9885,600——
2010-05-18$36.69$36.6973,700——
2010-05-17$38.19$38.1981,900——
2010-05-14$38.14$38.1465,800——
2010-05-13$39.39$39.3975,900——
2010-05-12$39.80$39.8087,600——
2010-05-11$38.22$38.2273,800——
2010-05-10$38.00$38.00133,200——
2010-05-07$36.89$36.89221,100——
2010-05-06$38.02$38.02275,100——
2010-05-05$40.67$40.67174,100——
2010-05-04$42.30$42.30161,000——
2010-05-03$42.74$42.7499,200——
2010-04-30$42.13$42.13152,100——
2010-04-29$43.79$43.7984,600——
2010-04-28$42.34$42.3481,000——
2010-04-27$42.06$42.06122,200——
2010-04-26$42.21$42.2181,700——
2010-04-23$42.41$42.4188,200——
2010-04-22$41.85$41.8573,500——
2010-04-21$42.00$42.00117,900——
2010-04-20$41.88$41.8861,400——
2010-04-19$40.78$40.78154,400——
2010-04-16$40.78$40.78315,700——
2010-04-15$41.13$41.1350,800——
2010-04-14$40.80$40.8098,700——
2010-04-13$40.69$40.6952,000——
2010-04-12$40.62$40.62219,100——
2010-04-09$40.54$40.54287,400——
2010-04-08$39.19$39.1955,700——
2010-04-07$39.42$39.4290,900——
2010-04-06$39.63$39.63121,900——
2010-04-05$38.77$38.7793,000——
2010-04-01$38.13$38.1386,900——
2010-03-31$38.01$38.0197,500——
2010-03-30$39.34$39.3498,000——
2010-03-29$38.81$38.8169,400——
2010-03-26$38.31$38.3193,400——
2010-03-25$38.86$38.86170,800——
2010-03-24$38.07$38.07172,900——
2010-03-23$39.10$39.1080,000——
2010-03-22$38.65$38.6569,700——
2010-03-19$37.77$37.77199,500——
2010-03-18$38.31$38.31104,800——
2010-03-17$38.18$38.1862,200——
2010-03-16$37.27$37.27118,700——
2010-03-15$37.51$37.51166,100——
2010-03-12$38.31$38.31131,800——
2010-03-11$39.25$39.2565,400——
2010-03-10$39.08$39.0896,100——
2010-03-09$38.74$38.74216,500——
2010-03-08$37.35$37.35107,300——
2010-03-05$36.50$36.50146,400——
2010-03-04$35.48$35.4894,100——
2010-03-03$35.58$35.58142,600——
2010-03-02$36.00$36.00217,400——
2010-03-01$36.11$36.11169,000——
2010-02-26$35.59$35.59153,500——
2010-02-25$35.53$35.5399,800——
2010-02-24$36.46$36.4668,500——
2010-02-23$36.20$36.2090,000——
2010-02-22$38.21$38.2189,100——
2010-02-19$37.48$37.4890,500——
2010-02-18$37.95$37.95173,900——
2010-02-17$36.02$36.02182,300——
2010-02-16$35.69$35.69119,100——
2010-02-12$35.65$35.65232,400——
2010-02-11$36.20$36.20131,300——
2010-02-10$35.03$35.03303,400——
2010-02-09$35.34$35.34188,200——
2010-02-08$31.96$31.96191,000——
2010-02-05$29.19$29.1946,600——
2010-02-04$28.96$28.9667,800——
2010-02-03$29.92$29.9255,400——
2010-02-02$30.05$30.05127,100——
2010-02-01$30.35$30.3557,000——
2010-01-29$30.06$30.0665,400——
2010-01-28$30.96$30.9647,300——
2010-01-27$31.48$31.4832,200——
2010-01-26$31.20$31.2042,800——
2010-01-25$31.29$31.2954,700——
2010-01-22$31.56$31.56102,800——
2010-01-21$33.09$33.0963,900——
2010-01-20$33.85$33.8576,300——
2010-01-19$34.30$34.3080,700——
2010-01-15$34.13$34.1374,900——
2010-01-14$34.39$34.3972,800——
2010-01-13$34.69$34.6965,300——
2010-01-12$34.09$34.09143,500——
2010-01-11$32.58$32.5823,200——
2010-01-08$32.65$32.6525,200——
2010-01-07$32.38$32.3846,800——
2010-01-06$32.37$32.3752,800——
2010-01-05$32.42$32.42161,500——
2010-01-04$33.58$33.5844,900——