NasdaqGS - Nasdaq Real Time Price • USD
Littelfuse, Inc. (LFUS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 226.57 | 227.04 | 224.64 | 226.75 | 226.75 | 141,400 |
Apr 18, 2024 | 225.46 | 227.32 | 224.90 | 226.12 | 226.12 | 80,100 |
Apr 17, 2024 | 230.28 | 233.57 | 225.95 | 225.95 | 225.95 | 148,000 |
Apr 16, 2024 | 229.55 | 231.36 | 227.28 | 229.93 | 229.93 | 79,000 |
Apr 15, 2024 | 232.08 | 233.28 | 230.00 | 231.15 | 231.15 | 116,400 |
Apr 12, 2024 | 236.65 | 238.54 | 229.96 | 231.19 | 231.19 | 82,800 |
Apr 11, 2024 | 233.00 | 239.17 | 231.67 | 238.96 | 238.96 | 221,900 |
Apr 10, 2024 | 235.00 | 239.00 | 233.16 | 233.19 | 233.19 | 139,700 |
Apr 9, 2024 | 235.27 | 242.49 | 234.65 | 241.07 | 241.07 | 170,400 |
Apr 8, 2024 | 237.46 | 238.04 | 234.96 | 235.47 | 235.47 | 108,400 |
Apr 5, 2024 | 236.45 | 237.83 | 235.23 | 236.52 | 236.52 | 148,800 |
Apr 4, 2024 | 241.57 | 243.00 | 235.96 | 236.51 | 236.51 | 177,800 |
Apr 3, 2024 | 233.09 | 240.00 | 233.00 | 239.36 | 239.36 | 197,500 |
Apr 2, 2024 | 236.70 | 236.70 | 234.44 | 235.09 | 235.09 | 200,500 |
Apr 1, 2024 | 242.35 | 243.66 | 236.14 | 237.76 | 237.76 | 82,600 |
Mar 28, 2024 | 239.64 | 242.74 | 237.92 | 242.35 | 242.35 | 161,100 |
Mar 27, 2024 | 232.75 | 239.98 | 232.01 | 239.98 | 239.98 | 145,600 |
Mar 26, 2024 | 233.82 | 233.82 | 230.56 | 231.93 | 231.93 | 61,600 |
Mar 25, 2024 | 231.53 | 233.52 | 230.63 | 232.56 | 232.56 | 89,200 |
Mar 22, 2024 | 232.00 | 232.08 | 230.02 | 231.14 | 231.14 | 124,800 |
Mar 21, 2024 | 233.59 | 236.24 | 230.93 | 231.38 | 231.38 | 271,700 |
Mar 20, 2024 | 230.76 | 233.29 | 228.56 | 232.64 | 232.64 | 96,700 |
Mar 19, 2024 | 227.52 | 230.97 | 227.52 | 230.23 | 230.23 | 147,900 |
Mar 18, 2024 | 233.06 | 233.80 | 229.21 | 229.39 | 229.39 | 126,000 |
Mar 15, 2024 | 230.01 | 233.47 | 230.01 | 231.70 | 231.70 | 489,000 |
Mar 14, 2024 | 232.97 | 233.70 | 228.50 | 230.61 | 230.61 | 124,900 |
Mar 13, 2024 | 237.00 | 237.36 | 233.39 | 233.85 | 233.85 | 92,600 |
Mar 12, 2024 | 235.65 | 238.22 | 232.79 | 237.88 | 237.88 | 101,800 |
Mar 11, 2024 | 237.06 | 237.52 | 234.03 | 236.13 | 236.13 | 109,100 |
Mar 8, 2024 | 242.91 | 245.07 | 237.75 | 238.37 | 238.37 | 91,000 |
Mar 7, 2024 | 239.05 | 244.14 | 238.19 | 241.10 | 241.10 | 470,100 |
Mar 6, 2024 | 236.85 | 238.78 | 236.15 | 237.37 | 237.37 | 80,300 |
Mar 5, 2024 | 238.00 | 238.50 | 234.48 | 234.68 | 234.68 | 82,900 |
Mar 4, 2024 | 240.07 | 241.56 | 237.45 | 239.41 | 239.41 | 181,800 |
Mar 1, 2024 | 239.06 | 239.86 | 235.90 | 239.00 | 239.00 | 147,700 |
Feb 29, 2024 | 239.79 | 242.45 | 237.17 | 238.24 | 238.24 | 299,400 |
Feb 28, 2024 | 237.01 | 240.03 | 236.09 | 236.67 | 236.67 | 187,500 |
Feb 27, 2024 | 240.02 | 241.87 | 238.34 | 239.14 | 239.14 | 85,600 |
Feb 26, 2024 | 240.37 | 241.51 | 238.86 | 239.19 | 239.19 | 87,500 |
Feb 23, 2024 | 243.49 | 243.49 | 240.85 | 241.49 | 241.49 | 74,300 |
Feb 22, 2024 | 242.98 | 246.12 | 242.60 | 243.87 | 243.87 | 125,800 |
Feb 21, 2024 | 0.65 Dividend | |||||
Feb 21, 2024 | 244.00 | 244.00 | 239.82 | 240.96 | 240.96 | 120,900 |
Feb 20, 2024 | 244.41 | 247.92 | 243.41 | 244.93 | 244.28 | 108,400 |
Feb 16, 2024 | 245.04 | 248.21 | 243.79 | 247.13 | 246.47 | 85,600 |
Feb 15, 2024 | 243.80 | 247.59 | 243.13 | 245.65 | 245.00 | 80,400 |
Feb 14, 2024 | 239.99 | 242.46 | 238.29 | 241.52 | 240.88 | 87,700 |
Feb 13, 2024 | 242.54 | 244.54 | 236.26 | 237.62 | 236.99 | 115,900 |
Feb 12, 2024 | 246.28 | 249.48 | 243.59 | 248.25 | 247.59 | 69,000 |
Feb 9, 2024 | 242.46 | 245.55 | 240.63 | 245.29 | 244.64 | 81,800 |
Feb 8, 2024 | 239.78 | 243.20 | 239.78 | 241.91 | 241.27 | 56,900 |
Feb 7, 2024 | 238.25 | 239.92 | 235.55 | 239.78 | 239.14 | 110,700 |
Feb 6, 2024 | 238.68 | 240.54 | 237.08 | 238.00 | 237.37 | 165,300 |
Feb 5, 2024 | 242.91 | 243.56 | 236.79 | 237.24 | 236.61 | 107,300 |
Feb 2, 2024 | 240.46 | 246.32 | 238.41 | 245.39 | 244.74 | 177,400 |
Feb 1, 2024 | 242.98 | 244.79 | 235.78 | 243.13 | 242.48 | 222,300 |
Jan 31, 2024 | 231.99 | 253.13 | 231.99 | 241.90 | 241.26 | 412,000 |
Jan 30, 2024 | 239.05 | 243.41 | 238.03 | 241.78 | 241.14 | 285,700 |
Jan 29, 2024 | 233.73 | 240.26 | 231.83 | 239.17 | 238.54 | 203,700 |
Jan 26, 2024 | 237.85 | 237.89 | 234.25 | 234.60 | 233.98 | 95,100 |
Jan 25, 2024 | 238.93 | 239.55 | 235.87 | 236.33 | 235.70 | 104,900 |
Jan 24, 2024 | 243.06 | 243.06 | 236.36 | 237.28 | 236.65 | 132,500 |
Jan 23, 2024 | 243.21 | 244.11 | 239.89 | 240.27 | 239.63 | 100,900 |
Jan 22, 2024 | 243.00 | 247.67 | 240.71 | 242.24 | 241.60 | 112,200 |
Jan 19, 2024 | 240.74 | 241.97 | 237.05 | 241.41 | 240.77 | 259,300 |
Jan 18, 2024 | 238.78 | 240.20 | 237.30 | 238.69 | 238.06 | 193,200 |
Jan 17, 2024 | 237.80 | 240.78 | 235.77 | 236.68 | 236.05 | 77,800 |
Jan 16, 2024 | 238.32 | 241.34 | 235.30 | 241.00 | 240.36 | 142,100 |
Jan 12, 2024 | 246.32 | 247.00 | 239.53 | 239.98 | 239.34 | 107,600 |
Jan 11, 2024 | 246.24 | 248.41 | 240.81 | 243.77 | 243.12 | 169,200 |
Jan 10, 2024 | 245.74 | 247.22 | 244.73 | 246.88 | 246.22 | 217,300 |
Jan 9, 2024 | 249.48 | 250.27 | 244.69 | 244.81 | 244.16 | 192,800 |
Jan 8, 2024 | 252.35 | 253.92 | 249.64 | 252.92 | 252.25 | 141,900 |
Jan 5, 2024 | 249.86 | 254.94 | 241.07 | 252.26 | 251.59 | 86,200 |
Jan 4, 2024 | 253.17 | 255.13 | 247.75 | 250.36 | 249.70 | 184,600 |
Jan 3, 2024 | 258.22 | 260.87 | 253.36 | 255.23 | 254.55 | 84,900 |
Jan 2, 2024 | 265.46 | 265.46 | 259.36 | 261.80 | 261.11 | 87,800 |
Dec 29, 2023 | 269.95 | 269.95 | 266.86 | 267.56 | 266.85 | 53,600 |
Dec 28, 2023 | 270.45 | 271.65 | 268.89 | 271.22 | 270.50 | 60,000 |
Dec 27, 2023 | 272.70 | 273.42 | 270.90 | 271.45 | 270.73 | 62,400 |
Dec 26, 2023 | 271.71 | 272.82 | 269.79 | 271.60 | 270.88 | 36,700 |
Dec 22, 2023 | 269.33 | 272.55 | 268.67 | 270.33 | 269.61 | 131,400 |
Dec 21, 2023 | 264.44 | 267.68 | 262.01 | 267.36 | 266.65 | 92,000 |
Dec 20, 2023 | 266.68 | 267.00 | 261.41 | 261.56 | 260.87 | 143,600 |
Dec 19, 2023 | 262.59 | 267.40 | 260.47 | 266.51 | 265.80 | 139,700 |
Dec 18, 2023 | 260.38 | 261.78 | 251.37 | 260.61 | 259.92 | 95,900 |
Dec 15, 2023 | 265.06 | 266.36 | 259.38 | 260.58 | 259.89 | 216,500 |
Dec 14, 2023 | 250.28 | 266.90 | 250.28 | 265.06 | 264.36 | 166,300 |
Dec 13, 2023 | 245.28 | 246.98 | 238.71 | 246.95 | 246.29 | 124,700 |
Dec 12, 2023 | 248.90 | 249.64 | 245.54 | 246.28 | 245.63 | 103,500 |
Dec 11, 2023 | 242.00 | 248.46 | 242.00 | 248.26 | 247.60 | 83,500 |
Dec 8, 2023 | 240.30 | 244.99 | 240.30 | 243.07 | 242.42 | 60,600 |
Dec 7, 2023 | 240.26 | 243.08 | 238.29 | 241.04 | 240.40 | 50,700 |
Dec 6, 2023 | 241.70 | 244.64 | 239.86 | 240.54 | 239.90 | 117,600 |
Dec 5, 2023 | 238.68 | 239.98 | 236.30 | 239.61 | 238.97 | 167,100 |
Dec 4, 2023 | 237.94 | 240.00 | 235.17 | 239.87 | 239.23 | 70,900 |
Dec 1, 2023 | 231.10 | 239.27 | 229.47 | 238.77 | 238.14 | 85,200 |
Nov 30, 2023 | 233.85 | 234.80 | 232.12 | 232.80 | 232.18 | 89,100 |
Nov 29, 2023 | 233.61 | 236.65 | 233.09 | 233.57 | 232.95 | 71,400 |
Nov 28, 2023 | 234.18 | 235.20 | 231.74 | 232.38 | 231.76 | 53,900 |
Nov 27, 2023 | 234.46 | 236.46 | 233.32 | 235.16 | 234.54 | 65,000 |
Nov 24, 2023 | 235.75 | 237.76 | 235.00 | 235.00 | 234.38 | 25,600 |
Nov 22, 2023 | 235.31 | 236.80 | 235.20 | 235.96 | 235.33 | 32,800 |
Nov 21, 2023 | 0.65 Dividend | |||||
Nov 21, 2023 | 234.70 | 235.77 | 233.49 | 234.86 | 234.24 | 52,500 |
Nov 20, 2023 | 238.22 | 239.00 | 235.92 | 237.22 | 235.94 | 50,100 |
Nov 17, 2023 | 241.17 | 242.87 | 237.64 | 238.15 | 236.87 | 96,300 |
Nov 16, 2023 | 239.88 | 244.04 | 236.45 | 238.42 | 237.14 | 53,500 |
Nov 15, 2023 | 237.64 | 243.94 | 236.44 | 241.68 | 240.38 | 103,000 |
Nov 14, 2023 | 232.77 | 238.90 | 232.63 | 237.07 | 235.79 | 91,900 |
Nov 13, 2023 | 225.84 | 226.74 | 223.90 | 226.00 | 224.78 | 80,200 |
Nov 10, 2023 | 225.10 | 228.15 | 223.48 | 227.28 | 226.06 | 96,200 |
Nov 9, 2023 | 229.75 | 229.75 | 224.05 | 224.70 | 223.49 | 55,400 |
Nov 8, 2023 | 229.42 | 229.78 | 226.68 | 228.04 | 226.81 | 54,800 |
Nov 7, 2023 | 229.68 | 231.27 | 228.54 | 229.72 | 228.48 | 80,700 |
Nov 6, 2023 | 232.65 | 234.65 | 229.15 | 229.92 | 228.68 | 113,100 |
Nov 3, 2023 | 231.21 | 236.49 | 228.97 | 233.13 | 231.87 | 83,400 |
Nov 2, 2023 | 227.17 | 230.56 | 223.12 | 228.02 | 226.79 | 211,500 |
Nov 1, 2023 | 219.00 | 229.37 | 216.17 | 225.54 | 224.33 | 249,400 |
Oct 31, 2023 | 215.50 | 217.50 | 213.01 | 216.67 | 215.50 | 288,900 |
Oct 30, 2023 | 217.57 | 217.57 | 212.80 | 215.41 | 214.25 | 149,300 |
Oct 27, 2023 | 218.47 | 220.83 | 215.59 | 216.33 | 215.16 | 60,500 |
Oct 26, 2023 | 219.01 | 220.97 | 217.60 | 218.32 | 217.14 | 120,200 |
Oct 25, 2023 | 221.77 | 221.77 | 218.28 | 218.78 | 217.60 | 96,300 |
Oct 24, 2023 | 223.40 | 226.00 | 221.57 | 223.03 | 221.83 | 84,100 |
Oct 23, 2023 | 226.44 | 227.84 | 221.89 | 222.91 | 221.71 | 124,300 |
Oct 20, 2023 | 230.53 | 230.53 | 225.76 | 227.42 | 226.19 | 85,800 |
Oct 19, 2023 | 231.14 | 233.34 | 228.46 | 229.56 | 228.32 | 88,000 |
Oct 18, 2023 | 233.00 | 234.31 | 230.13 | 232.34 | 231.09 | 103,700 |
Oct 17, 2023 | 231.97 | 238.16 | 231.97 | 235.91 | 234.64 | 110,000 |
Oct 16, 2023 | 233.55 | 235.76 | 231.75 | 233.79 | 232.53 | 86,300 |
Oct 13, 2023 | 234.91 | 239.31 | 230.89 | 231.79 | 230.54 | 69,600 |
Oct 12, 2023 | 241.11 | 241.11 | 234.23 | 235.19 | 233.92 | 88,100 |
Oct 11, 2023 | 243.42 | 243.67 | 239.34 | 240.96 | 239.66 | 72,400 |
Oct 10, 2023 | 239.35 | 244.49 | 239.35 | 242.73 | 241.42 | 56,200 |
Oct 9, 2023 | 236.99 | 240.38 | 235.32 | 239.64 | 238.35 | 55,200 |
Oct 6, 2023 | 235.00 | 239.18 | 235.00 | 237.83 | 236.55 | 128,100 |
Oct 5, 2023 | 242.12 | 244.37 | 236.03 | 236.50 | 235.23 | 80,200 |
Oct 4, 2023 | 239.15 | 242.78 | 238.00 | 241.82 | 240.52 | 93,500 |
Oct 3, 2023 | 244.85 | 246.04 | 239.39 | 239.73 | 238.44 | 71,800 |
Oct 2, 2023 | 246.11 | 247.36 | 244.04 | 245.66 | 244.34 | 56,800 |
Sep 29, 2023 | 249.99 | 253.26 | 246.89 | 247.32 | 245.99 | 51,300 |
Sep 28, 2023 | 243.20 | 249.19 | 241.60 | 247.79 | 246.46 | 72,400 |
Sep 27, 2023 | 245.08 | 248.05 | 241.41 | 243.51 | 242.20 | 95,100 |
Sep 26, 2023 | 247.08 | 247.87 | 243.63 | 244.33 | 243.01 | 70,800 |
Sep 25, 2023 | 245.29 | 252.12 | 245.29 | 248.58 | 247.24 | 51,400 |
Sep 22, 2023 | 247.10 | 250.67 | 245.98 | 247.09 | 245.76 | 77,600 |
Sep 21, 2023 | 252.13 | 253.96 | 245.27 | 246.67 | 245.34 | 83,600 |
Sep 20, 2023 | 260.63 | 264.20 | 254.57 | 254.57 | 253.20 | 59,800 |
Sep 19, 2023 | 256.57 | 260.34 | 254.58 | 259.71 | 258.31 | 105,500 |
Sep 18, 2023 | 253.06 | 257.99 | 251.17 | 257.18 | 255.79 | 165,300 |
Sep 15, 2023 | 253.44 | 254.32 | 250.23 | 252.39 | 251.03 | 210,700 |
Sep 14, 2023 | 249.03 | 254.30 | 249.03 | 253.44 | 252.07 | 69,300 |
Sep 13, 2023 | 250.14 | 250.82 | 246.41 | 248.09 | 246.75 | 61,800 |
Sep 12, 2023 | 249.46 | 253.09 | 248.01 | 249.51 | 248.17 | 45,700 |
Sep 11, 2023 | 254.62 | 254.62 | 250.83 | 251.09 | 249.74 | 40,800 |
Sep 8, 2023 | 253.17 | 259.49 | 249.91 | 252.74 | 251.38 | 55,900 |
Sep 7, 2023 | 258.56 | 258.62 | 252.04 | 252.48 | 251.12 | 152,000 |
Sep 6, 2023 | 261.49 | 262.86 | 259.70 | 261.25 | 259.84 | 84,300 |
Sep 5, 2023 | 265.25 | 268.16 | 260.04 | 260.43 | 259.03 | 81,200 |
Sep 1, 2023 | 268.24 | 270.49 | 265.95 | 267.55 | 266.11 | 60,400 |
Aug 31, 2023 | 267.35 | 270.68 | 266.89 | 267.08 | 265.64 | 86,000 |
Aug 30, 2023 | 266.29 | 271.10 | 262.69 | 266.07 | 264.64 | 62,800 |
Aug 29, 2023 | 262.10 | 269.27 | 262.10 | 267.86 | 266.42 | 87,700 |
Aug 28, 2023 | 263.22 | 266.79 | 262.15 | 262.41 | 261.00 | 46,800 |
Aug 25, 2023 | 261.57 | 263.62 | 259.12 | 261.52 | 260.11 | 51,600 |
Aug 24, 2023 | 264.49 | 265.97 | 259.63 | 260.00 | 258.60 | 67,400 |
Aug 23, 2023 | 0.65 Dividend | |||||
Aug 23, 2023 | 260.00 | 265.00 | 260.00 | 263.68 | 262.26 | 42,500 |
Aug 22, 2023 | 264.03 | 265.00 | 260.10 | 260.50 | 258.45 | 93,100 |
Aug 21, 2023 | 259.00 | 263.09 | 259.00 | 262.47 | 260.40 | 65,600 |
Aug 18, 2023 | 255.34 | 260.55 | 255.34 | 259.26 | 257.22 | 120,800 |
Aug 17, 2023 | 260.07 | 260.54 | 256.65 | 257.50 | 255.47 | 145,200 |
Aug 16, 2023 | 258.70 | 260.90 | 258.70 | 259.98 | 257.93 | 89,000 |
Aug 15, 2023 | 258.60 | 260.59 | 258.60 | 259.48 | 257.44 | 46,600 |
Aug 14, 2023 | 259.44 | 262.68 | 259.44 | 259.98 | 257.93 | 64,800 |
Aug 11, 2023 | 259.24 | 261.58 | 259.24 | 260.09 | 258.04 | 69,300 |
Aug 10, 2023 | 262.52 | 264.85 | 259.76 | 260.29 | 258.24 | 73,500 |
Aug 9, 2023 | 256.57 | 263.23 | 254.32 | 261.27 | 259.21 | 69,600 |
Aug 8, 2023 | 254.31 | 258.54 | 251.31 | 256.30 | 254.28 | 84,000 |
Aug 7, 2023 | 255.69 | 259.70 | 252.96 | 256.66 | 254.64 | 99,400 |
Aug 4, 2023 | 258.07 | 260.77 | 253.96 | 255.78 | 253.77 | 131,400 |
Aug 3, 2023 | 262.34 | 262.78 | 256.86 | 258.23 | 256.20 | 157,600 |
Aug 2, 2023 | 275.21 | 275.51 | 260.68 | 264.51 | 262.43 | 293,000 |
Aug 1, 2023 | 301.95 | 305.10 | 300.88 | 302.01 | 299.63 | 115,000 |
Jul 31, 2023 | 301.66 | 305.74 | 299.30 | 304.60 | 302.20 | 106,000 |
Jul 28, 2023 | 307.94 | 308.92 | 300.20 | 301.36 | 298.99 | 92,800 |
Jul 27, 2023 | 306.52 | 309.21 | 304.18 | 305.00 | 302.60 | 67,600 |
Jul 26, 2023 | 299.47 | 303.91 | 299.47 | 303.24 | 300.85 | 79,000 |
Jul 25, 2023 | 296.83 | 301.77 | 296.83 | 299.62 | 297.26 | 68,300 |
Jul 24, 2023 | 297.74 | 300.23 | 293.31 | 296.55 | 294.22 | 71,200 |
Jul 21, 2023 | 300.77 | 301.20 | 297.84 | 297.97 | 295.63 | 58,300 |
Jul 20, 2023 | 303.76 | 306.13 | 297.42 | 298.32 | 295.97 | 99,100 |
Jul 19, 2023 | 309.30 | 309.94 | 302.12 | 304.61 | 302.21 | 91,700 |
Jul 18, 2023 | 303.96 | 309.64 | 303.96 | 309.30 | 306.87 | 48,200 |
Jul 17, 2023 | 302.46 | 306.74 | 300.61 | 305.54 | 303.14 | 49,200 |
Jul 14, 2023 | 302.79 | 305.73 | 301.37 | 301.60 | 299.23 | 97,300 |
Jul 13, 2023 | 299.50 | 303.41 | 298.93 | 303.39 | 301.00 | 74,600 |
Jul 12, 2023 | 297.54 | 299.71 | 296.38 | 298.93 | 296.58 | 111,700 |
Jul 11, 2023 | 290.00 | 295.00 | 289.91 | 294.55 | 292.23 | 91,100 |
Jul 10, 2023 | 288.57 | 292.96 | 288.57 | 290.93 | 288.64 | 58,300 |
Jul 7, 2023 | 287.65 | 291.56 | 287.64 | 289.61 | 287.33 | 79,100 |
Jul 6, 2023 | 285.71 | 287.74 | 283.33 | 286.58 | 284.33 | 82,700 |
Jul 5, 2023 | 286.34 | 289.40 | 283.43 | 289.15 | 286.87 | 80,300 |
Jul 3, 2023 | 289.07 | 289.67 | 286.82 | 287.32 | 285.06 | 22,200 |
Jun 30, 2023 | 288.27 | 293.77 | 287.15 | 291.31 | 289.02 | 99,700 |
Jun 29, 2023 | 284.47 | 288.56 | 284.11 | 285.69 | 283.44 | 63,700 |
Jun 28, 2023 | 281.28 | 284.20 | 279.08 | 283.59 | 281.36 | 50,700 |
Jun 27, 2023 | 275.33 | 282.46 | 273.10 | 280.63 | 278.42 | 66,400 |
Jun 26, 2023 | 270.50 | 277.75 | 270.50 | 275.49 | 273.32 | 72,700 |
Jun 23, 2023 | 272.56 | 276.56 | 269.79 | 270.15 | 268.02 | 122,000 |
Jun 22, 2023 | 278.96 | 279.28 | 273.63 | 275.34 | 273.17 | 106,300 |
Jun 21, 2023 | 276.88 | 280.64 | 275.01 | 278.96 | 276.77 | 166,500 |
Jun 20, 2023 | 271.08 | 279.40 | 270.11 | 278.83 | 276.64 | 139,500 |
Jun 16, 2023 | 273.33 | 273.39 | 270.09 | 271.78 | 269.64 | 175,100 |
Jun 15, 2023 | 269.00 | 272.68 | 268.27 | 271.48 | 269.34 | 47,700 |
Jun 14, 2023 | 272.11 | 273.78 | 267.27 | 270.05 | 267.93 | 71,500 |
Jun 13, 2023 | 270.46 | 274.08 | 270.46 | 272.31 | 270.17 | 36,400 |
Jun 12, 2023 | 267.77 | 270.57 | 267.53 | 268.48 | 266.37 | 64,200 |
Jun 9, 2023 | 269.40 | 271.50 | 265.44 | 267.51 | 265.41 | 64,900 |
Jun 8, 2023 | 268.34 | 271.25 | 266.34 | 268.85 | 266.73 | 46,200 |
Jun 7, 2023 | 266.34 | 271.00 | 266.34 | 268.00 | 265.89 | 81,700 |
Jun 6, 2023 | 256.73 | 267.27 | 256.64 | 264.72 | 262.64 | 56,400 |
Jun 5, 2023 | 261.90 | 262.00 | 256.00 | 257.81 | 255.78 | 99,800 |
Jun 2, 2023 | 259.70 | 265.66 | 259.70 | 264.15 | 262.07 | 68,800 |
Jun 1, 2023 | 256.78 | 259.37 | 253.49 | 256.70 | 254.68 | 87,300 |
May 31, 2023 | 263.15 | 263.55 | 252.63 | 256.04 | 254.03 | 270,500 |
May 30, 2023 | 274.26 | 274.26 | 265.57 | 266.10 | 264.01 | 79,400 |
May 26, 2023 | 265.15 | 272.11 | 265.15 | 271.55 | 269.41 | 70,500 |
May 25, 2023 | 262.54 | 266.32 | 261.53 | 264.20 | 262.12 | 68,300 |
May 24, 2023 | 0.60 Dividend | |||||
May 24, 2023 | 263.07 | 263.07 | 256.44 | 260.29 | 258.24 | 72,200 |
May 23, 2023 | 268.61 | 271.40 | 265.02 | 265.07 | 262.39 | 52,600 |
May 22, 2023 | 268.53 | 270.22 | 266.78 | 269.92 | 267.19 | 73,700 |
May 19, 2023 | 271.52 | 271.59 | 266.87 | 268.11 | 265.40 | 69,500 |
May 18, 2023 | 265.86 | 272.26 | 265.86 | 268.77 | 266.05 | 104,500 |
May 17, 2023 | 261.08 | 266.90 | 259.99 | 266.26 | 263.57 | 62,800 |
May 16, 2023 | 259.77 | 261.05 | 256.58 | 259.30 | 256.68 | 65,200 |
May 15, 2023 | 255.14 | 261.13 | 254.18 | 261.02 | 258.38 | 46,400 |
May 12, 2023 | 256.40 | 257.45 | 252.70 | 254.93 | 252.35 | 31,000 |
May 11, 2023 | 257.30 | 257.30 | 254.61 | 256.40 | 253.81 | 36,700 |
May 10, 2023 | 257.78 | 257.85 | 253.94 | 257.35 | 254.75 | 59,200 |
May 9, 2023 | 257.62 | 258.17 | 253.65 | 254.82 | 252.24 | 79,900 |
May 8, 2023 | 263.57 | 263.57 | 258.50 | 259.54 | 256.91 | 63,600 |
May 5, 2023 | 264.12 | 264.76 | 259.14 | 263.13 | 260.47 | 87,100 |
May 4, 2023 | 262.91 | 264.49 | 257.33 | 260.18 | 257.55 | 132,900 |
May 3, 2023 | 248.25 | 268.57 | 248.25 | 263.50 | 260.83 | 215,500 |
May 2, 2023 | 241.90 | 245.79 | 240.79 | 243.46 | 241.00 | 125,500 |
May 1, 2023 | 241.87 | 246.04 | 241.87 | 243.76 | 241.29 | 54,200 |
Apr 28, 2023 | 241.08 | 243.67 | 240.80 | 242.24 | 239.79 | 58,000 |
Apr 27, 2023 | 240.62 | 241.03 | 236.77 | 240.76 | 238.32 | 60,800 |
Apr 26, 2023 | 244.37 | 244.40 | 238.15 | 238.88 | 236.46 | 90,300 |
Apr 25, 2023 | 246.36 | 246.54 | 243.50 | 245.20 | 242.72 | 105,100 |
Apr 24, 2023 | 244.57 | 248.35 | 244.57 | 247.69 | 245.18 | 85,000 |
Apr 21, 2023 | 250.72 | 250.72 | 244.18 | 245.70 | 243.21 | 83,300 |
Apr 20, 2023 | 249.14 | 251.24 | 246.67 | 250.76 | 248.22 | 62,100 |
Related Tickers
MEI Methode Electronics, Inc.
11.63
-5.45%
BELFA Bel Fuse Inc.
69.31
+0.14%
LYTS LSI Industries Inc.
14.70
+5.08%
PLXS Plexus Corp.
93.24
+0.06%
TEL TE Connectivity Ltd.
140.55
+0.05%
BHE Benchmark Electronics, Inc.
29.63
-0.77%
VICR Vicor Corporation
33.87
-2.22%
CTS CTS Corporation
43.43
+0.77%
OSIS OSI Systems, Inc.
135.54
+1.26%
BELFB Bel Fuse Inc.
56.57
+0.96%