LITTELFUSE Historical Stock Price

Below is the stock price history for Littelfuse LFUS. Data is recorded each day for the historical open, high, low, close and volume. The Littelfuse stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Littelfuse Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 183.74 184.10 181.58 182.78 8,104
2018-10-16 179.60 182.91 179.60 182.57 7,219
2018-10-15 175.75 178.84 174.86 177.98 9,782
2018-10-12 176.62 177.34 175.14 177.34 17,519
2018-10-11 177.20 178.24 174.65 175.00 14,498
2018-10-10 177.89 179.62 175.425 175.425 22,190
2018-10-09 181.60 184.01 181.28 182.08 23,159
2018-10-08 185.59 186.10 180.95 181.955 8,551
2018-10-05 190.73 190.73 186.16 187.40 7,251
2018-10-04 194.21 194.58 191.97 192.45 4,855
2018-10-03 194.23 196.40 193.76 195.62 5,664
2018-10-02 195.45 195.45 193.17 193.83 3,424
2018-10-01 197.26 197.835 195.31 195.34 3,647
2018-09-28 196.64 197.85 196.64 197.05 3,821
2018-09-27 196.06 197.37 194.85 197.00 8,277
2018-09-26 197.43 200.05 196.29 196.51 10,723
2018-09-25 201.18 201.18 199.61 199.98 6,301
2018-09-24 203.77 205.10 202.95 203.50 5,051
2018-09-21 210.87 210.91 208.85 208.86 6,020
2018-09-20 205.01 210.50 204.36 209.90 6,175
2018-09-19 209.70 209.70 200.98 203.49 32,657
2018-09-18 218.00 218.00 213.77 213.77 8,210
2018-09-17 219.17 220.55 217.67 217.91 4,906
2018-09-14 222.30 225.21 221.38 222.16 3,434
2018-09-13 220.82 222.20 219.20 219.95 3,147
2018-09-12 221.61 221.61 217.27 219.74 1,652
2018-09-11 219.70 221.26 219.62 219.73 3,409
2018-09-10 218.12 221.72 218.12 220.21 1,611
2018-09-07 222.26 223.17 219.06 219.06 960
2018-09-06 225.39 225.39 222.26 222.33 2,850

» More Littelfuse Stock Price History

To see other companies like Littelfuse (LFUS), view our stock market today for news, and other data.