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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$191.30$211.2699,400——
2019-12-30$192.01$212.0553,600——
2019-12-27$192.02$212.0656,100——
2019-12-26$191.75$211.7640,400——
2019-12-24$190.52$210.4035,100——
2019-12-23$190.13$209.97101,900——
2019-12-20$190.54$210.43298,800——
2019-12-19$191.85$211.87118,400——
2019-12-18$189.95$209.77162,200——
2019-12-17$190.14$209.98107,800——
2019-12-16$189.56$209.34114,000——
2019-12-13$188.41$208.0794,700——
2019-12-12$188.48$208.1569,100——
2019-12-11$186.13$205.5671,900——
2019-12-10$184.33$203.5752,800——
2019-12-09$182.95$202.0471,600——
2019-12-06$184.55$203.81121,100——
2019-12-05$183.51$202.66127,000——
2019-12-04$181.20$200.11106,500——
2019-12-03$177.17$195.66113,200——
2019-12-02$178.43$197.0592,600——
2019-11-29$181.41$200.3443,400——
2019-11-27$184.55$203.8152,400——
2019-11-26$182.13$201.1475,900——
2019-11-25$183.00$202.1089,900——
2019-11-22$179.65$198.4073,800——
2019-11-21$179.14$197.84187,100——
2019-11-20$179.85$198.62191,300——
2019-11-19$181.10$199.47127,200——
2019-11-18$178.80$196.94187,100——
2019-11-15$178.39$196.49193,700——
2019-11-14$176.08$193.94164,400——
2019-11-13$176.90$194.84132,000——
2019-11-12$180.82$199.1686,600——
2019-11-11$182.16$200.6478,900——
2019-11-08$183.81$202.4684,700——
2019-11-07$184.59$203.3194,600——
2019-11-06$184.59$203.31109,700——
2019-11-05$185.50$204.32137,000——
2019-11-04$184.77$203.51224,000——
2019-11-01$181.07$199.44193,700——
2019-10-31$175.57$193.38241,400——
2019-10-30$174.27$191.95386,900——
2019-10-29$189.00$208.17171,500——
2019-10-28$188.97$208.14234,600——
2019-10-25$188.29$207.39160,700——
2019-10-24$185.96$204.82237,000——
2019-10-23$188.78$207.93141,600——
2019-10-22$188.63$207.7686,200——
2019-10-21$189.12$208.30102,400——
2019-10-18$187.36$206.3792,100——
2019-10-17$187.53$206.5595,400——
2019-10-16$184.85$203.60147,600——
2019-10-15$185.27$204.06112,900——
2019-10-14$181.83$200.2763,400——
2019-10-11$181.02$199.3882,700——
2019-10-10$176.47$194.3768,500——
2019-10-09$174.80$192.5377,700——
2019-10-08$173.99$191.6473,300——
2019-10-07$178.22$196.3089,500——
2019-10-04$179.15$197.3297,900——
2019-10-03$175.55$193.36119,600——
2019-10-02$171.73$189.15108,700——
2019-10-01$172.68$190.20115,600——
2019-09-30$177.31$195.30152,600——
2019-09-27$177.47$195.4799,800——
2019-09-26$176.76$194.6988,800——
2019-09-25$179.98$198.24129,400——
2019-09-24$175.77$193.60151,100——
2019-09-23$177.48$195.4886,100——
2019-09-20$173.12$190.68310,400——
2019-09-19$176.06$193.92121,400——
2019-09-18$177.83$195.87112,400——
2019-09-17$178.00$196.06262,400——
2019-09-16$181.65$200.08142,300——
2019-09-13$183.10$201.67153,400——
2019-09-12$180.83$199.17226,700——
2019-09-11$181.93$200.38181,100——
2019-09-10$174.31$191.99106,500——
2019-09-09$170.62$187.93133,300——
2019-09-06$166.44$183.32118,500——
2019-09-05$165.89$182.72100,500——
2019-09-04$159.44$175.6194,500——
2019-09-03$155.98$171.80156,100——
2019-08-30$156.07$171.90120,800——
2019-08-29$156.22$172.07136,800——
2019-08-28$152.91$168.42132,800——
2019-08-27$154.23$169.87135,400——
2019-08-26$154.53$170.21121,400——
2019-08-23$153.95$169.57165,300——
2019-08-22$159.99$176.2278,600——
2019-08-21$159.33$175.49143,800——
2019-08-20$158.94$174.53272,500——
2019-08-19$160.14$175.85209,000——
2019-08-16$156.73$172.11191,800——
2019-08-15$151.35$166.20183,800——
2019-08-14$151.82$166.72167,100——
2019-08-13$157.97$173.47141,600——
2019-08-12$153.57$168.64126,800——
2019-08-09$154.41$169.56145,600——
2019-08-08$158.79$174.37226,700——
2019-08-07$154.94$170.14345,500——
2019-08-06$155.17$170.39252,600——
2019-08-05$155.50$170.76350,800——
2019-08-02$159.13$174.74410,200——
2019-08-01$164.89$181.07365,600——
2019-07-31$168.96$185.54552,300——
2019-07-30$188.84$207.37216,400——
2019-07-29$186.07$204.33272,200——
2019-07-26$186.47$204.76333,400——
2019-07-25$188.92$207.46313,500——
2019-07-24$190.59$209.29260,700——
2019-07-23$183.67$201.69212,200——
2019-07-22$177.24$194.63163,300——
2019-07-19$175.00$192.17204,600——
2019-07-18$170.70$187.45101,700——
2019-07-17$169.72$186.37316,800——
2019-07-16$168.43$184.95315,800——
2019-07-15$170.55$187.28140,400——
2019-07-12$170.69$187.44202,100——
2019-07-11$167.13$183.53144,000——
2019-07-10$173.54$190.57200,600——
2019-07-09$172.64$189.58105,300——
2019-07-08$172.41$189.33110,400——
2019-07-05$177.47$194.8854,800——
2019-07-03$178.18$195.6635,000——
2019-07-02$177.90$195.35121,600——
2019-07-01$178.69$196.22173,000——
2019-06-28$176.91$194.27591,300——
2019-06-27$176.73$194.07110,400——
2019-06-26$174.78$191.93150,800——
2019-06-25$173.18$190.17110,500——
2019-06-24$175.89$193.15130,000——
2019-06-21$176.83$194.18190,300——
2019-06-20$179.82$197.46131,700——
2019-06-19$175.97$193.23135,800——
2019-06-18$175.68$192.92155,900——
2019-06-17$168.51$185.04108,600——
2019-06-14$167.46$183.89187,900——
2019-06-13$174.30$191.40124,500——
2019-06-12$172.03$188.91113,600——
2019-06-11$173.32$190.32190,500——
2019-06-10$174.67$191.81112,300——
2019-06-07$172.55$189.48137,000——
2019-06-06$169.82$186.48103,800——
2019-06-05$169.62$186.26153,900——
2019-06-04$169.28$185.89102,800——
2019-06-03$163.44$179.48140,100——
2019-05-31$163.21$179.22173,200——
2019-05-30$167.42$183.85107,600——
2019-05-29$165.33$181.55107,800——
2019-05-28$166.74$183.10156,100——
2019-05-24$167.59$184.03130,400——
2019-05-23$167.12$183.52199,600——
2019-05-22$169.70$186.35125,600——
2019-05-21$170.82$187.11105,900——
2019-05-20$168.83$184.93113,600——
2019-05-17$169.76$185.95129,300——
2019-05-16$173.75$190.32110,700——
2019-05-15$173.32$189.85103,200——
2019-05-14$171.25$187.58121,100——
2019-05-13$168.15$184.18198,900——
2019-05-10$175.89$192.66130,000——
2019-05-09$178.66$195.69144,800——
2019-05-08$179.35$196.45179,600——
2019-05-07$184.15$201.71135,700——
2019-05-06$188.49$206.46228,400——
2019-05-03$196.23$214.94115,700——
2019-05-02$193.57$212.03353,300——
2019-05-01$188.90$206.91372,500——
2019-04-30$201.05$220.22229,800——
2019-04-29$198.47$217.39173,400——
2019-04-26$199.24$218.24112,000——
2019-04-25$199.02$218.00115,000——
2019-04-24$204.45$223.94139,000——
2019-04-23$201.83$221.07116,500——
2019-04-22$198.05$216.9395,200——
2019-04-18$199.32$218.3296,500——
2019-04-17$198.96$217.93163,900——
2019-04-16$200.84$219.99132,300——
2019-04-15$197.51$216.34111,400——
2019-04-12$196.87$215.6498,400——
2019-04-11$193.29$211.72117,900——
2019-04-10$193.28$211.71205,700——
2019-04-09$192.40$210.74120,900——
2019-04-08$196.10$214.80104,900——
2019-04-05$194.43$212.97150,700——
2019-04-04$192.06$210.37148,900——
2019-04-03$191.52$209.78272,700——
2019-04-02$185.44$203.12150,900——
2019-04-01$185.75$203.46238,600——
2019-03-29$182.48$199.88230,900——
2019-03-28$182.17$199.54149,600——
2019-03-27$181.17$198.44274,900——
2019-03-26$183.94$201.4892,200——
2019-03-25$182.76$200.19163,500——
2019-03-22$182.72$200.14142,000——
2019-03-21$192.46$210.81128,000——
2019-03-20$188.00$205.93164,100——
2019-03-19$190.75$208.94179,100——
2019-03-18$190.13$208.26223,300——
2019-03-15$191.14$209.36240,700——
2019-03-14$187.85$205.76168,500——
2019-03-13$190.58$208.75109,900——
2019-03-12$190.89$209.0969,000——
2019-03-11$191.03$209.2481,900——
2019-03-08$188.67$206.66155,400——
2019-03-07$189.04$207.06192,900——
2019-03-06$191.74$210.02294,200——
2019-03-05$193.36$211.8091,300——
2019-03-04$192.71$211.0887,700——
2019-03-01$192.37$210.7190,700——
2019-02-28$193.09$211.50145,500——
2019-02-27$192.75$211.13123,400——
2019-02-26$193.43$211.87120,200——
2019-02-25$195.47$214.11141,700——
2019-02-22$191.40$209.65103,600——
2019-02-21$189.34$207.39144,600——
2019-02-20$187.69$205.59119,300——
2019-02-19$186.55$203.87112,300——
2019-02-15$187.17$204.54117,000——
2019-02-14$183.29$200.30110,500——
2019-02-13$183.83$200.8973,400——
2019-02-12$182.85$199.8285,600——
2019-02-11$179.38$196.03122,500——
2019-02-08$178.84$195.44123,100——
2019-02-07$178.89$195.49200,600——
2019-02-06$184.11$201.20159,100——
2019-02-05$184.89$202.05200,200——
2019-02-04$182.08$198.98113,400——
2019-02-01$180.37$197.11228,100——
2019-01-31$175.72$192.03281,400——
2019-01-30$170.75$186.60594,800——
2019-01-29$184.36$201.47139,000——
2019-01-28$186.58$203.90137,900——
2019-01-25$186.08$203.35148,000——
2019-01-24$184.78$201.93152,100——
2019-01-23$180.85$197.64121,200——
2019-01-22$182.12$199.02142,000——
2019-01-18$187.42$204.82132,500——
2019-01-17$184.40$201.52231,900——
2019-01-16$184.49$201.61102,200——
2019-01-15$180.63$197.40120,600——
2019-01-14$182.26$199.18146,700——
2019-01-11$183.43$200.46134,200——
2019-01-10$183.76$200.82155,500——
2019-01-09$180.50$197.25172,500——
2019-01-08$176.26$192.62152,500——
2019-01-07$172.08$188.05181,800——
2019-01-04$170.28$186.09180,400——
2019-01-03$163.16$178.30156,900——
2019-01-02$170.16$185.95131,000——