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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$314.68$353.67128,500——
2021-12-30$313.67$352.5445,200——
2021-12-29$315.87$355.0148,400——
2021-12-28$315.02$354.0556,000——
2021-12-27$314.11$353.0390,300——
2021-12-23$304.30$342.0145,300——
2021-12-22$299.61$336.7445,800——
2021-12-21$298.73$335.7565,900——
2021-12-20$293.14$329.4675,700——
2021-12-17$296.76$333.53300,700——
2021-12-16$297.30$334.1467,500——
2021-12-15$305.17$342.9866,400——
2021-12-14$303.10$340.6665,400——
2021-12-13$306.81$344.83102,700——
2021-12-10$304.49$342.22112,800——
2021-12-09$300.68$337.9477,100——
2021-12-08$309.90$348.3049,800——
2021-12-07$310.33$348.7858,500——
2021-12-06$307.64$345.7670,600——
2021-12-03$306.75$344.76106,200——
2021-12-02$308.33$346.5490,300——
2021-12-01$299.78$336.9399,600——
2021-11-30$298.48$335.47111,600——
2021-11-29$309.72$348.1072,200——
2021-11-26$304.28$341.9863,700——
2021-11-24$314.91$353.9376,800——
2021-11-23$314.56$353.5478,300——
2021-11-22$316.33$355.53111,100——
2021-11-19$321.54$361.38101,600——
2021-11-18$329.43$370.2583,700——
2021-11-17$331.07$372.09105,700——
2021-11-16$327.76$367.7881,500——
2021-11-15$324.54$364.1699,700——
2021-11-12$329.87$370.1573,900——
2021-11-11$324.99$364.6759,500——
2021-11-10$323.00$362.4498,100——
2021-11-09$324.17$363.7570,100——
2021-11-08$318.99$357.9447,300——
2021-11-05$319.94$359.0059,100——
2021-11-04$316.48$355.1253,200——
2021-11-03$314.37$352.7582,200——
2021-11-02$313.76$352.07154,200——
2021-11-01$299.75$336.3586,700——
2021-10-29$294.55$330.51105,600——
2021-10-28$293.00$328.77121,100——
2021-10-27$278.84$312.89179,500——
2021-10-26$285.42$320.27117,400——
2021-10-25$295.60$331.69110,000——
2021-10-22$294.40$330.34130,100——
2021-10-21$295.80$331.92129,900——
2021-10-20$291.47$327.0675,900——
2021-10-19$287.60$322.7164,200——
2021-10-18$285.41$320.2655,200——
2021-10-15$280.80$315.0853,200——
2021-10-14$282.01$316.4453,300——
2021-10-13$273.24$306.6041,200——
2021-10-12$271.17$304.2826,700——
2021-10-11$275.29$308.9045,000——
2021-10-08$277.44$311.3141,100——
2021-10-07$276.99$310.8187,300——
2021-10-06$275.30$308.9170,600——
2021-10-05$278.82$312.8670,300——
2021-10-04$275.38$309.0072,900——
2021-10-01$278.24$312.21117,500——
2021-09-30$273.27$306.64127,500——
2021-09-29$276.68$310.4638,600——
2021-09-28$281.45$315.81114,600——
2021-09-27$283.60$318.23137,600——
2021-09-24$282.36$316.8391,500——
2021-09-23$274.77$308.3281,200——
2021-09-22$272.79$306.1066,000——
2021-09-21$266.94$299.5381,100——
2021-09-20$268.04$300.77154,800——
2021-09-17$278.41$312.40628,300——
2021-09-16$271.84$305.03135,900——
2021-09-15$271.86$305.05157,200——
2021-09-14$263.30$295.4581,800——
2021-09-13$268.27$301.02199,300——
2021-09-10$272.67$305.9648,600——
2021-09-09$273.40$306.7838,100——
2021-09-08$274.43$307.9455,700——
2021-09-07$275.21$308.8145,500——
2021-09-03$280.90$315.2050,800——
2021-09-02$283.94$318.6138,100——
2021-09-01$282.16$316.6148,100——
2021-08-31$285.40$320.2576,600——
2021-08-30$288.03$323.2052,300——
2021-08-27$285.57$320.4471,200——
2021-08-26$281.17$315.5054,100——
2021-08-25$281.82$316.2362,700——
2021-08-24$278.64$312.6649,900——
2021-08-23$277.79$311.7147,900——
2021-08-20$274.30$307.7931,700——
2021-08-19$271.34$304.4743,700——
2021-08-18$271.83$305.0252,000——
2021-08-17$273.61$306.4291,100——
2021-08-16$279.26$312.7562,900——
2021-08-13$278.57$311.9872,900——
2021-08-12$275.57$308.6285,800——
2021-08-11$271.96$304.5789,000——
2021-08-10$270.18$302.58154,500——
2021-08-09$263.49$295.0948,000——
2021-08-06$264.05$295.7239,800——
2021-08-05$260.90$292.1958,800——
2021-08-04$261.40$292.7573,100——
2021-08-03$265.48$297.3261,100——
2021-08-02$262.99$294.5357,800——
2021-07-30$265.99$297.89100,900——
2021-07-29$267.22$299.2796,900——
2021-07-28$260.41$291.64117,900——
2021-07-27$245.17$274.57135,800——
2021-07-26$251.11$281.2253,700——
2021-07-23$250.23$280.2455,800——
2021-07-22$246.97$276.5983,800——
2021-07-21$250.36$280.38110,100——
2021-07-20$245.67$275.13121,800——
2021-07-19$238.00$266.5484,400——
2021-07-16$240.25$269.0647,700——
2021-07-15$245.23$274.6494,500——
2021-07-14$246.53$276.0938,700——
2021-07-13$250.39$280.4235,900——
2021-07-12$253.22$283.5964,200——
2021-07-09$252.51$282.7969,000——
2021-07-08$246.33$275.8789,300——
2021-07-07$249.56$279.4960,900——
2021-07-06$247.45$277.1262,600——
2021-07-02$252.63$282.9373,000——
2021-07-01$255.04$285.62105,800——
2021-06-30$254.79$285.34217,000——
2021-06-29$253.61$284.0290,200——
2021-06-28$251.84$282.0490,700——
2021-06-25$247.43$277.10153,100——
2021-06-24$245.55$275.0063,100——
2021-06-23$242.35$271.4152,100——
2021-06-22$243.17$272.3372,900——
2021-06-21$243.19$272.3580,100——
2021-06-18$239.01$267.67260,200——
2021-06-17$249.76$279.7184,600——
2021-06-16$255.37$285.9966,800——
2021-06-15$258.10$289.0538,000——
2021-06-14$260.25$291.4663,800——
2021-06-11$260.66$291.9251,000——
2021-06-10$259.97$291.1567,500——
2021-06-09$258.62$289.6356,800——
2021-06-08$259.37$290.4771,900——
2021-06-07$257.17$288.0145,600——
2021-06-04$261.39$292.7440,500——
2021-06-03$257.21$288.0650,500——
2021-06-02$258.57$289.5876,500——
2021-06-01$262.75$294.2657,300——
2021-05-28$261.24$292.5736,000——
2021-05-27$260.83$292.11113,100——
2021-05-26$258.65$289.6765,600——
2021-05-25$254.57$285.1049,000——
2021-05-24$257.28$288.1361,200——
2021-05-21$257.81$288.73102,600——
2021-05-20$259.13$290.2150,500——
2021-05-19$254.88$285.4563,700——
2021-05-18$256.52$286.7459,700——
2021-05-17$259.11$289.6457,000——
2021-05-14$257.42$287.7552,700——
2021-05-13$253.37$283.2294,600——
2021-05-12$246.20$275.2168,500——
2021-05-11$254.26$284.2261,000——
2021-05-10$254.25$284.2171,200——
2021-05-07$264.32$295.4664,300——
2021-05-06$258.65$289.1367,700——
2021-05-05$260.00$290.6365,000——
2021-05-04$260.08$290.7279,300——
2021-05-03$266.55$297.96104,300——
2021-04-30$265.24$296.4988,700——
2021-04-29$272.09$304.1562,000——
2021-04-28$273.96$306.2489,600——
2021-04-27$275.26$307.6960,300——
2021-04-26$278.77$311.6284,500——
2021-04-23$275.94$308.45256,400——
2021-04-22$267.84$299.4078,500——
2021-04-21$269.88$301.6855,400——
2021-04-20$266.24$297.6155,900——
2021-04-19$271.68$303.6960,500——
2021-04-16$274.36$306.6976,800——
2021-04-15$272.34$304.4346,100——
2021-04-14$271.80$303.8394,600——
2021-04-13$266.84$298.2839,900——
2021-04-12$269.18$300.9032,900——
2021-04-09$269.95$301.7650,100——
2021-04-08$268.56$300.2052,100——
2021-04-07$266.94$298.3969,800——
2021-04-06$271.30$303.2791,300——
2021-04-05$271.82$303.8585,500——
2021-04-01$267.40$298.9199,700——
2021-03-31$264.44$295.60164,000——
2021-03-30$262.47$293.4088,500——
2021-03-29$259.09$289.62131,900——
2021-03-26$268.54$300.1881,600——
2021-03-25$260.48$291.1772,700——
2021-03-24$255.11$285.17154,000——
2021-03-23$253.42$283.28130,400——
2021-03-22$260.76$291.48147,800——
2021-03-19$263.42$294.46388,000——
2021-03-18$265.67$296.97108,400——
2021-03-17$274.59$306.94112,900——
2021-03-16$274.26$306.57106,800——
2021-03-15$274.39$306.72100,700——
2021-03-12$268.74$300.4078,600——
2021-03-11$267.28$298.7780,500——
2021-03-10$262.81$293.7882,700——
2021-03-09$264.19$295.32116,900——
2021-03-08$255.04$285.0996,000——
2021-03-05$257.29$287.61152,500——
2021-03-04$251.61$281.26100,700——
2021-03-03$261.33$292.1286,900——
2021-03-02$263.52$294.5795,500——
2021-03-01$272.28$304.3683,300——
2021-02-26$260.22$290.88111,300——
2021-02-25$258.52$288.9882,400——
2021-02-24$270.90$302.82100,100——
2021-02-23$269.14$300.85117,600——
2021-02-22$276.89$309.51107,500——
2021-02-19$278.56$311.3872,300——
2021-02-18$267.16$298.64108,900——
2021-02-17$270.27$302.1159,000——
2021-02-16$276.92$309.0188,600——
2021-02-12$274.71$306.5570,800——
2021-02-11$273.41$305.1089,100——
2021-02-10$269.13$300.32107,700——
2021-02-09$269.61$300.8596,500——
2021-02-08$268.02$299.0899,800——
2021-02-05$262.00$292.36147,000——
2021-02-04$254.26$283.73118,900——
2021-02-03$260.16$290.31171,400——
2021-02-02$262.50$292.92123,900——
2021-02-01$254.63$284.14110,600——
2021-01-29$243.37$271.57132,300——
2021-01-28$252.82$282.12179,100——
2021-01-27$250.00$278.97190,800——
2021-01-26$265.16$295.89100,200——
2021-01-25$272.69$304.29105,100——
2021-01-22$279.23$311.59169,700——
2021-01-21$278.41$310.67204,500——
2021-01-20$283.99$316.90155,300——
2021-01-19$279.92$312.36109,000——
2021-01-15$275.85$307.82112,400——
2021-01-14$283.45$316.3083,100——
2021-01-13$279.18$311.5388,400——
2021-01-12$280.86$313.41126,700——
2021-01-11$272.97$304.6084,100——
2021-01-08$269.61$300.85116,000——
2021-01-07$266.87$297.80104,100——
2021-01-06$261.33$291.62156,500——
2021-01-05$255.18$284.75149,600——
2021-01-04$252.00$281.20113,300——