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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$254.66$284.1781,800——
2020-12-30$253.17$282.5140,700——
2020-12-29$249.35$278.2552,800——
2020-12-28$252.56$281.8395,000——
2020-12-24$251.66$280.8226,000——
2020-12-23$251.71$280.8857,300——
2020-12-22$248.96$277.8189,600——
2020-12-21$246.60$275.18103,800——
2020-12-18$251.15$280.26343,500——
2020-12-17$250.74$279.80192,200——
2020-12-16$243.51$271.73136,000——
2020-12-15$249.03$277.8975,000——
2020-12-14$243.13$271.3196,100——
2020-12-11$246.73$275.32100,000——
2020-12-10$244.77$273.14145,400——
2020-12-09$249.41$278.3195,600——
2020-12-08$250.15$279.1489,800——
2020-12-07$247.55$276.24102,200——
2020-12-04$247.02$275.6580,400——
2020-12-03$242.44$270.5467,900——
2020-12-02$239.96$267.77123,700——
2020-12-01$241.56$269.5594,600——
2020-11-30$240.53$268.40104,500——
2020-11-27$242.39$270.4825,500——
2020-11-25$239.71$267.4949,500——
2020-11-24$241.69$269.70145,600——
2020-11-23$235.52$262.81103,900——
2020-11-20$232.47$259.41120,000——
2020-11-19$231.95$258.83128,500——
2020-11-18$230.99$257.76126,900——
2020-11-17$229.81$255.91138,900——
2020-11-16$231.42$257.70130,900——
2020-11-13$224.93$250.47140,900——
2020-11-12$219.35$244.26119,800——
2020-11-11$221.04$246.1476,800——
2020-11-10$221.31$246.44245,100——
2020-11-09$214.67$239.05123,700——
2020-11-06$213.29$237.5156,100——
2020-11-05$211.28$235.27143,600——
2020-11-04$203.76$226.90120,800——
2020-11-03$206.59$230.0596,700——
2020-11-02$202.16$225.1296,300——
2020-10-30$197.94$220.4284,700——
2020-10-29$200.01$222.72118,700——
2020-10-28$192.43$214.28137,800——
2020-10-27$196.50$218.81108,000——
2020-10-26$195.98$218.24113,900——
2020-10-23$202.57$225.57132,000——
2020-10-22$200.16$222.89104,900——
2020-10-21$196.44$218.75120,800——
2020-10-20$192.88$214.7851,800——
2020-10-19$191.15$212.8669,500——
2020-10-16$192.78$214.6724,500——
2020-10-15$192.13$213.9584,700——
2020-10-14$188.95$210.4145,400——
2020-10-13$189.14$210.6291,300——
2020-10-12$188.95$210.4168,600——
2020-10-09$187.50$208.7995,500——
2020-10-08$188.05$209.4057,600——
2020-10-07$189.38$210.8986,600——
2020-10-06$185.36$206.41107,800——
2020-10-05$186.64$207.8342,800——
2020-10-02$181.14$201.7146,500——
2020-10-01$183.83$204.71151,600——
2020-09-30$177.34$197.4893,700——
2020-09-29$177.73$197.9174,600——
2020-09-28$176.81$196.8959,900——
2020-09-25$169.55$188.8054,300——
2020-09-24$168.84$188.0159,400——
2020-09-23$166.87$185.8259,100——
2020-09-22$170.09$189.4171,300——
2020-09-21$167.74$186.7977,300——
2020-09-18$176.69$196.75197,300——
2020-09-17$179.75$200.1677,800——
2020-09-16$178.72$199.0272,900——
2020-09-15$178.56$198.8437,400——
2020-09-14$177.95$198.1645,600——
2020-09-11$175.33$195.2461,400——
2020-09-10$173.68$193.4048,300——
2020-09-09$177.25$197.3884,100——
2020-09-08$173.78$193.5160,400——
2020-09-04$180.06$200.5159,400——
2020-09-03$178.35$198.60110,900——
2020-09-02$185.88$206.9943,100——
2020-09-01$183.50$204.3456,000——
2020-08-31$180.84$201.3864,700——
2020-08-28$183.74$204.61118,100——
2020-08-27$181.75$202.3958,100——
2020-08-26$184.31$205.2457,800——
2020-08-25$186.34$207.5050,800——
2020-08-24$186.01$207.1358,100——
2020-08-21$181.15$201.7244,700——
2020-08-20$180.86$201.4050,500——
2020-08-19$183.78$204.6559,100——
2020-08-18$185.74$206.3046,400——
2020-08-17$188.70$209.5967,300——
2020-08-14$187.89$208.6957,700——
2020-08-13$189.94$210.9650,700——
2020-08-12$191.14$212.3080,300——
2020-08-11$191.33$212.51137,300——
2020-08-10$189.00$209.92140,000——
2020-08-07$185.16$205.6568,400——
2020-08-06$185.55$206.0966,900——
2020-08-05$185.90$206.4881,400——
2020-08-04$184.63$205.0680,300——
2020-08-03$181.49$201.5897,800——
2020-07-31$177.65$197.31101,300——
2020-07-30$177.72$197.39120,000——
2020-07-29$182.45$202.64183,800——
2020-07-28$172.11$191.1672,100——
2020-07-27$177.20$196.8187,600——
2020-07-24$172.62$191.7359,400——
2020-07-23$174.94$194.3091,100——
2020-07-22$174.08$193.35123,700——
2020-07-21$172.78$191.9051,100——
2020-07-20$172.73$191.8550,600——
2020-07-17$173.25$192.4355,700——
2020-07-16$171.31$190.2772,600——
2020-07-15$173.53$192.7496,700——
2020-07-14$168.39$187.03125,300——
2020-07-13$166.45$184.8767,700——
2020-07-10$166.63$185.0765,100——
2020-07-09$166.10$184.4899,000——
2020-07-08$168.64$187.31115,400——
2020-07-07$167.29$185.81109,900——
2020-07-06$168.46$187.1172,700——
2020-07-02$164.70$182.9364,800——
2020-07-01$162.88$180.91172,200——
2020-06-30$170.63$189.52191,200——
2020-06-29$167.72$186.2897,700——
2020-06-26$166.26$184.66210,400——
2020-06-25$167.49$186.03102,300——
2020-06-24$164.34$182.5399,500——
2020-06-23$167.60$186.1594,800——
2020-06-22$167.22$185.73106,200——
2020-06-19$165.34$183.64144,400——
2020-06-18$163.71$181.8374,600——
2020-06-17$166.02$184.4080,600——
2020-06-16$166.93$185.41147,700——
2020-06-15$165.72$184.0663,800——
2020-06-12$164.62$182.8486,900——
2020-06-11$162.47$180.45104,000——
2020-06-10$175.14$194.52111,600——
2020-06-09$182.35$202.53181,600——
2020-06-08$179.90$199.81124,600——
2020-06-05$181.92$202.05205,400——
2020-06-04$176.47$196.00161,400——
2020-06-03$176.76$196.32140,200——
2020-06-02$166.98$185.46166,300——
2020-06-01$166.46$184.8894,300——
2020-05-29$162.49$180.47108,400——
2020-05-28$162.44$180.42112,700——
2020-05-27$165.97$184.34141,000——
2020-05-26$164.35$182.54118,800——
2020-05-22$155.99$173.25107,400——
2020-05-21$154.48$171.58121,900——
2020-05-20$156.51$173.83127,300——
2020-05-19$154.38$170.9395,300——
2020-05-18$155.30$171.95164,900——
2020-05-15$139.57$154.54138,500——
2020-05-14$138.89$153.78137,300——
2020-05-13$136.16$150.7692,100——
2020-05-12$141.15$156.29124,100——
2020-05-11$150.34$166.46235,600——
2020-05-08$146.64$162.36157,700——
2020-05-07$141.06$156.1990,300——
2020-05-06$139.60$154.5783,900——
2020-05-05$140.14$155.17140,000——
2020-05-04$140.28$155.32136,500——
2020-05-01$145.69$161.31212,600——
2020-04-30$145.24$160.81149,600——
2020-04-29$156.33$173.09296,900——
2020-04-28$142.91$158.23114,600——
2020-04-27$141.82$157.03163,800——
2020-04-24$135.49$150.0288,300——
2020-04-23$132.08$146.24129,600——
2020-04-22$131.57$145.68228,700——
2020-04-21$128.88$142.70113,600——
2020-04-20$131.09$145.15288,600——
2020-04-17$135.09$149.58128,300——
2020-04-16$129.98$143.92156,400——
2020-04-15$130.56$144.56160,900——
2020-04-14$136.72$151.38109,500——
2020-04-13$134.19$148.5899,300——
2020-04-09$138.05$152.85157,400——
2020-04-08$138.00$152.80120,500——
2020-04-07$135.13$149.62114,700——
2020-04-06$135.26$149.76172,400——
2020-04-03$129.40$143.28101,600——
2020-04-02$129.34$143.21123,200——
2020-04-01$121.39$134.41152,800——
2020-03-31$133.42$147.73156,800——
2020-03-30$132.47$146.67141,800——
2020-03-27$125.35$138.79199,500——
2020-03-26$138.37$153.21169,600——
2020-03-25$125.79$139.28212,600——
2020-03-24$129.65$143.55167,600——
2020-03-23$112.72$124.81182,000——
2020-03-20$113.09$125.22192,700——
2020-03-19$117.31$129.89171,900——
2020-03-18$105.80$117.14271,100——
2020-03-17$130.62$144.63355,100——
2020-03-16$117.07$129.62213,400——
2020-03-13$129.44$143.32266,100——
2020-03-12$129.47$143.35341,900——
2020-03-11$138.96$153.86213,900——
2020-03-10$150.31$166.43234,800——
2020-03-09$141.97$157.19156,000——
2020-03-06$156.49$173.27159,800——
2020-03-05$154.52$171.09143,600——
2020-03-04$166.16$183.98151,900——
2020-03-03$161.63$178.96170,000——
2020-03-02$163.17$180.67148,200——
2020-02-28$159.68$176.80190,000——
2020-02-27$161.52$178.84104,800——
2020-02-26$168.65$186.7381,200——
2020-02-25$170.94$189.27118,400——
2020-02-24$175.44$194.25142,500——
2020-02-21$182.61$202.1984,000——
2020-02-20$188.14$208.3161,200——
2020-02-19$187.30$207.3895,000——
2020-02-18$185.65$205.0392,100——
2020-02-14$184.73$204.0167,700——
2020-02-13$185.79$205.1885,700——
2020-02-12$185.69$205.0774,000——
2020-02-11$184.51$203.7782,300——
2020-02-10$184.60$203.87105,600——
2020-02-07$184.09$203.30120,600——
2020-02-06$187.76$207.36131,800——
2020-02-05$188.50$208.17132,600——
2020-02-04$183.91$203.10175,500——
2020-02-03$177.16$195.65109,200——
2020-01-31$176.91$195.37182,900——
2020-01-30$183.02$202.12200,900——
2020-01-29$180.36$199.18271,100——
2020-01-28$186.77$206.26100,800——
2020-01-27$184.56$203.82134,500——
2020-01-24$189.81$209.62122,300——
2020-01-23$190.83$210.75199,500——
2020-01-22$191.84$211.86191,200——
2020-01-21$190.86$210.7894,500——
2020-01-17$190.82$210.73121,400——
2020-01-16$192.33$212.4097,100——
2020-01-15$191.41$211.39135,400——
2020-01-14$193.38$213.56181,100——
2020-01-13$193.55$213.7561,500——
2020-01-10$191.11$211.0583,800——
2020-01-09$190.65$210.5588,900——
2020-01-08$191.82$211.8481,600——
2020-01-07$191.93$211.96110,900——
2020-01-06$187.39$206.95171,900——
2020-01-03$191.01$210.9485,000——
2020-01-02$193.48$213.6765,400——