MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LFUS — Littelfuse Inc
NasdaqLittelfuse Inc
$451.42
-5.11(-1.12%)
- O
- 455.11
- H
- 458.32
- L
- 448.59
- V
- 222.82K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$451.42
Period Return+177.03%
Period High$500.57
Period Low$162.21
Avg Daily Volume241.4K
Total Trading Days365
LFUS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $455.11 | $458.32 | $448.59 | $451.42 | $-5.11 | -1.12% | 222,816 | $453.18 | $448.59 $458.32 |
| Oct 2, 2026 | $448.31 | $461.34 | $447.50 | $456.53 | +$20.98 | +4.82% | 171,051 | $456.06 | $447.50 $461.34 |
| Oct 1, 2026 | $423.74 | $437.00 | $421.77 | $435.55 | +$11.81 | +2.79% | 136,042 | $433.03 | $421.77 $437.00 |
| Sep 30, 2026 | $429.41 | $434.00 | $420.86 | $423.74 | $-5.02 | -1.17% | 181,895 | $424.75 | $420.86 $434.00 |
| Sep 29, 2026 | $435.42 | $435.42 | $423.39 | $428.76 | $-0.45 | -0.10% | 225,122 | $428.44 | $423.39 $435.42 |
| Sep 28, 2026 | $427.08 | $432.14 | $422.91 | $429.21 | $-0.01 | +0.00% | 191,110 | $428.70 | $422.91 $432.14 |
| Sep 25, 2026 | $425.01 | $431.71 | $423.03 | $429.22 | +$8.06 | +1.91% | 151,218 | $428.70 | $423.03 $431.71 |
| Sep 24, 2026 | $416.00 | $422.63 | $409.69 | $421.16 | $-1.27 | -0.30% | 96,283 | $419.85 | $409.69 $422.63 |
| Sep 23, 2026 | $417.37 | $424.15 | $411.43 | $422.43 | +$3.55 | +0.85% | 112,167 | $420.79 | $411.43 $424.15 |
| Sep 22, 2026 | $408.17 | $419.93 | $404.68 | $418.88 | +$9.34 | +2.28% | 152,024 | $416.35 | $404.68 $419.93 |
| Sep 21, 2026 | $415.65 | $416.14 | $407.11 | $409.54 | +$1.66 | +0.41% | 200,090 | $410.86 | $407.11 $416.14 |
| Sep 18, 2026 | $404.62 | $409.59 | $401.69 | $407.88 | +$6.04 | +1.50% | 509,927 | $407.26 | $401.69 $409.59 |
| Sep 17, 2026 | $406.42 | $411.71 | $400.58 | $401.84 | +$5.82 | +1.47% | 156,560 | $403.39 | $400.58 $411.71 |
| Sep 16, 2026 | $401.81 | $405.47 | $390.91 | $396.02 | +$0.35 | +0.09% | 254,396 | $398.05 | $390.91 $405.47 |
| Sep 15, 2026 | $400.00 | $403.25 | $393.00 | $395.67 | $-0.56 | -0.14% | 246,163 | $395.77 | $393.00 $403.25 |
| Sep 14, 2026 | $413.74 | $414.16 | $395.23 | $396.23 | $-36.07 | -8.34% | 252,496 | $400.24 | $395.23 $414.16 |
| Sep 11, 2026 | $421.21 | $433.77 | $419.02 | $432.30 | +$18.88 | +4.57% | 196,079 | $430.89 | $419.02 $433.77 |
| Sep 10, 2026 | $415.46 | $422.43 | $406.38 | $413.42 | $-8.56 | -2.03% | 184,850 | $415.12 | $406.38 $422.43 |
| Sep 9, 2026 | $420.59 | $427.29 | $417.45 | $421.98 | $-0.97 | -0.23% | 149,123 | $422.23 | $417.45 $427.29 |
| Sep 8, 2026 | $429.35 | $429.75 | $421.63 | $422.95 | +$3.88 | +0.93% | 140,803 | $424.45 | $421.63 $429.75 |
| Sep 4, 2026 | $418.22 | $424.70 | $416.07 | $419.07 | +$4.83 | +1.17% | 98,021 | $419.07 | $416.07 $424.70 |
| Sep 3, 2026 | $408.61 | $414.93 | $400.48 | $414.24 | +$3.72 | +0.91% | 148,760 | $412.84 | $400.48 $414.93 |
| Sep 2, 2026 | $407.72 | $418.92 | $401.01 | $410.52 | +$1.61 | +0.39% | 153,327 | $410.39 | $401.01 $418.92 |
| Sep 1, 2026 | $411.20 | $413.00 | $400.33 | $408.91 | $-3.27 | -0.79% | 207,351 | $408.52 | $400.33 $413.00 |
| Aug 31, 2026 | $409.06 | $413.10 | $404.47 | $412.18 | +$6.77 | +1.67% | 183,608 | $410.66 | $404.47 $413.10 |
| Aug 28, 2026 | $420.84 | $422.00 | $404.86 | $405.42 | $-15.87 | -3.77% | 244,729 | $407.47 | $404.86 $422.00 |
| Aug 27, 2026 | $424.27 | $426.57 | $415.76 | $421.28 | +$2.56 | +0.61% | 161,289 | $420.21 | $415.76 $426.57 |
| Aug 26, 2026 | $406.94 | $422.11 | $406.94 | $418.72 | +$13.33 | +3.29% | 227,897 | $417.29 | $406.94 $422.11 |
| Aug 25, 2026 | $414.43 | $414.43 | $401.43 | $405.39 | +$2.02 | +0.50% | 168,556 | $405.15 | $401.43 $414.43 |
| Aug 24, 2026 | $408.45 | $408.45 | $397.02 | $403.37 | $-8.89 | -2.16% | 213,099 | $402.58 | $397.02 $408.45 |