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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$42.98$43.7078,900——
2011-12-29$43.85$44.59100,600——
2011-12-28$43.36$44.09104,800——
2011-12-27$43.77$44.50205,300——
2011-12-23$42.96$43.6867,000——
2011-12-22$42.98$43.7080,800——
2011-12-21$42.71$43.43101,100——
2011-12-20$42.79$43.51190,100——
2011-12-19$41.25$41.94103,200——
2011-12-16$42.12$42.83230,600——
2011-12-15$42.52$43.23100,300——
2011-12-14$42.54$43.25134,900——
2011-12-13$44.06$44.8082,000——
2011-12-12$45.33$46.09130,600——
2011-12-09$46.17$46.94138,300——
2011-12-08$45.12$45.8885,900——
2011-12-07$46.92$47.7178,100——
2011-12-06$47.03$47.82101,000——
2011-12-05$46.62$47.40161,300——
2011-12-02$45.83$46.6066,900——
2011-12-01$45.58$46.34131,100——
2011-11-30$46.74$47.52265,600——
2011-11-29$43.79$44.5283,300——
2011-11-28$44.40$45.14101,700——
2011-11-25$42.11$42.8251,400——
2011-11-23$42.76$43.48102,800——
2011-11-22$44.59$45.3455,500——
2011-11-21$44.99$45.7455,400——
2011-11-18$45.59$46.35103,300——
2011-11-17$46.21$46.99109,000——
2011-11-16$47.55$48.1681,900——
2011-11-15$48.76$49.3970,400——
2011-11-14$48.24$48.8669,300——
2011-11-11$48.92$49.5559,500——
2011-11-10$47.27$47.8874,300——
2011-11-09$46.35$46.95155,700——
2011-11-08$49.53$50.17119,100——
2011-11-07$49.80$50.4491,200——
2011-11-04$49.83$50.4784,000——
2011-11-03$49.87$50.51495,800——
2011-11-02$47.53$48.14243,100——
2011-11-01$45.22$45.80218,600——
2011-10-31$48.96$49.59100,500——
2011-10-28$51.38$52.0495,300——
2011-10-27$52.04$52.71190,300——
2011-10-26$47.88$48.5097,800——
2011-10-25$46.70$47.30108,700——
2011-10-24$48.26$48.8869,400——
2011-10-21$46.04$46.6499,900——
2011-10-20$43.79$44.36109,700——
2011-10-19$44.27$44.8473,700——
2011-10-18$45.34$45.93166,700——
2011-10-17$44.43$45.00123,300——
2011-10-14$46.43$47.0368,700——
2011-10-13$45.66$46.2572,900——
2011-10-12$45.41$46.00102,400——
2011-10-11$45.18$45.7689,800——
2011-10-10$45.24$45.8298,300——
2011-10-07$43.00$43.56170,300——
2011-10-06$43.66$44.22132,700——
2011-10-05$41.65$42.19106,700——
2011-10-04$39.91$40.43280,500——
2011-10-03$38.65$39.15227,600——
2011-09-30$40.21$40.73163,200——
2011-09-29$41.60$42.14146,300——
2011-09-28$39.74$40.25103,500——
2011-09-27$41.78$42.32142,400——
2011-09-26$40.80$41.3395,700——
2011-09-23$39.75$40.26133,600——
2011-09-22$38.56$39.06212,300——
2011-09-21$40.05$40.57137,200——
2011-09-20$41.96$42.50170,700——
2011-09-19$42.42$42.9791,300——
2011-09-16$43.54$44.10181,700——
2011-09-15$43.86$44.43192,200——
2011-09-14$43.91$44.48116,400——
2011-09-13$43.46$44.02120,700——
2011-09-12$42.82$43.37114,500——
2011-09-09$42.61$43.16248,000——
2011-09-08$43.81$44.38153,500——
2011-09-07$44.82$45.40123,100——
2011-09-06$42.96$43.52158,400——
2011-09-02$44.38$44.95201,900——
2011-09-01$45.17$45.75491,500——
2011-08-31$46.35$46.95181,200——
2011-08-30$46.71$47.31198,500——
2011-08-29$47.37$47.98104,000——
2011-08-26$45.47$46.0679,600——
2011-08-25$44.66$45.24278,000——
2011-08-24$46.42$47.02181,400——
2011-08-23$45.06$45.64216,200——
2011-08-22$42.57$43.12147,400——
2011-08-19$42.43$42.98258,300——
2011-08-18$43.45$44.01695,400——
2011-08-17$44.94$45.34173,800——
2011-08-16$44.68$45.08178,600——
2011-08-15$45.79$46.20380,700——
2011-08-12$42.18$42.55540,100——
2011-08-11$40.64$41.00404,800——
2011-08-10$39.67$40.02379,800——
2011-08-09$41.88$42.25562,300——
2011-08-08$40.59$40.95408,800——
2011-08-05$42.78$43.16528,800——
2011-08-04$42.95$43.33617,200——
2011-08-03$49.48$49.92179,000——
2011-08-02$49.87$50.31150,800——
2011-08-01$51.89$52.35196,800——
2011-07-29$51.09$51.54207,400——
2011-07-28$51.97$52.43118,700——
2011-07-27$53.14$53.61162,300——
2011-07-26$55.41$55.9060,800——
2011-07-25$56.38$56.8884,700——
2011-07-22$55.81$56.3188,100——
2011-07-21$55.72$56.2177,000——
2011-07-20$55.02$55.51121,500——
2011-07-19$55.01$55.5095,100——
2011-07-18$54.76$55.25208,400——
2011-07-15$55.50$55.99171,500——
2011-07-14$55.50$55.99122,300——
2011-07-13$56.87$57.37111,800——
2011-07-12$57.13$57.64129,000——
2011-07-11$58.78$59.3090,000——
2011-07-08$60.68$61.22106,400——
2011-07-07$61.40$61.9488,400——
2011-07-06$61.51$62.0681,700——
2011-07-05$61.76$62.31129,900——
2011-07-01$60.54$61.08127,400——
2011-06-30$58.72$59.2493,000——
2011-06-29$57.37$57.88114,700——
2011-06-28$57.43$57.9475,800——
2011-06-27$55.75$56.24101,900——
2011-06-24$55.09$55.58154,300——
2011-06-23$55.89$56.39130,000——
2011-06-22$55.87$56.3751,500——
2011-06-21$56.42$56.92112,500——
2011-06-20$54.90$55.3983,400——
2011-06-17$54.59$55.07166,700——
2011-06-16$54.67$55.1579,800——
2011-06-15$54.76$55.2581,200——
2011-06-14$55.69$56.18102,100——
2011-06-13$54.40$54.8891,700——
2011-06-10$55.08$55.57152,500——
2011-06-09$56.69$57.1973,000——
2011-06-08$55.90$56.40135,200——
2011-06-07$57.09$57.6063,500——
2011-06-06$57.13$57.64102,300——
2011-06-03$58.37$58.89139,000——
2011-06-02$58.75$59.27100,700——
2011-06-01$59.02$59.54231,000——
2011-05-31$60.00$60.53275,200——
2011-05-27$59.98$60.5149,600——
2011-05-26$59.78$60.31104,300——
2011-05-25$59.18$59.7042,400——
2011-05-24$58.54$59.0687,800——
2011-05-23$58.96$59.4897,100——
2011-05-20$60.06$60.59107,900——
2011-05-19$60.03$60.56170,000——
2011-05-18$60.06$60.44142,800——
2011-05-17$59.55$59.93142,100——
2011-05-16$59.70$60.08149,800——
2011-05-13$60.36$60.74156,000——
2011-05-12$61.41$61.80161,500——
2011-05-11$61.11$61.50145,700——
2011-05-10$61.90$62.29180,800——
2011-05-09$60.50$60.88191,000——
2011-05-06$61.13$61.52110,000——
2011-05-05$60.75$61.14154,300——
2011-05-04$63.07$63.47154,500——
2011-05-03$64.18$64.59230,000——
2011-05-02$64.82$65.23229,000——
2011-04-29$62.21$62.6169,000——
2011-04-28$62.17$62.5699,000——
2011-04-27$60.80$61.19168,000——
2011-04-26$60.19$60.57147,100——
2011-04-25$60.04$60.42157,700——
2011-04-21$59.89$60.27162,400——
2011-04-20$58.95$59.3299,600——
2011-04-19$57.74$58.1193,500——
2011-04-18$57.19$57.5558,900——
2011-04-15$58.01$58.3899,900——
2011-04-14$57.61$57.98120,200——
2011-04-13$57.09$57.45405,100——
2011-04-12$54.88$55.23111,200——
2011-04-11$55.99$56.35106,000——
2011-04-08$56.53$56.89196,300——
2011-04-07$58.64$59.0155,900——
2011-04-06$58.76$59.13123,900——
2011-04-05$59.19$59.57100,700——
2011-04-04$59.41$59.79137,500——
2011-04-01$58.10$58.4777,900——
2011-03-31$57.10$57.4676,300——
2011-03-30$56.95$57.3178,600——
2011-03-29$56.38$56.7469,900——
2011-03-28$55.87$56.2278,100——
2011-03-25$55.51$55.8689,300——
2011-03-24$54.41$54.7667,600——
2011-03-23$53.74$54.0848,300——
2011-03-22$53.48$53.8263,100——
2011-03-21$54.08$54.4254,900——
2011-03-18$52.79$53.13203,600——
2011-03-17$52.13$52.46216,300——
2011-03-16$52.25$52.58186,700——
2011-03-15$52.18$52.51151,400——
2011-03-14$52.22$52.55106,600——
2011-03-11$52.06$52.3973,300——
2011-03-10$52.14$52.47142,000——
2011-03-09$53.32$53.6683,500——
2011-03-08$54.18$54.5260,600——
2011-03-07$53.07$53.41110,700——
2011-03-04$54.09$54.4384,700——
2011-03-03$54.47$54.82168,900——
2011-03-02$52.09$52.4296,400——
2011-03-01$51.61$51.94318,100——
2011-02-28$52.83$53.17109,300——
2011-02-25$52.75$53.09268,600——
2011-02-24$51.07$51.39139,900——
2011-02-23$50.65$50.97189,800——
2011-02-22$51.25$51.58153,100——
2011-02-18$51.79$52.12197,800——
2011-02-17$51.48$51.81154,600——
2011-02-16$51.40$51.7391,000——
2011-02-15$51.49$51.67209,800——
2011-02-14$52.30$52.48118,700——
2011-02-11$52.75$52.93172,800——
2011-02-10$52.48$52.66246,700——
2011-02-09$50.53$50.70118,000——
2011-02-08$51.04$51.2194,200——
2011-02-07$51.38$51.56153,100——
2011-02-04$50.98$51.1582,400——
2011-02-03$51.24$51.42146,700——
2011-02-02$51.47$51.6577,200——
2011-02-01$51.81$51.9995,100——
2011-01-31$51.28$51.46101,400——
2011-01-28$50.76$50.93123,900——
2011-01-27$52.32$52.50124,800——
2011-01-26$51.45$51.63172,400——
2011-01-25$50.09$50.26142,000——
2011-01-24$50.46$50.63101,900——
2011-01-21$50.51$50.68112,200——
2011-01-20$51.00$51.17100,900——
2011-01-19$52.01$52.1988,700——
2011-01-18$52.85$53.03105,300——
2011-01-14$53.04$53.2278,300——
2011-01-13$52.05$52.2384,600——
2011-01-12$52.51$52.69102,700——
2011-01-11$52.73$52.9169,000——
2011-01-10$52.59$52.77125,500——
2011-01-07$51.94$52.12153,700——
2011-01-06$51.62$51.80228,700——
2011-01-05$49.50$49.6796,600——
2011-01-04$48.55$48.72170,100——
2011-01-03$48.44$48.6183,400——