Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LFUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 261.72 | -1.49 | -0.57% | 261.76 | 261.94 | 259.805 | 72,537 |
| May 20 2024 | 263.21 | 3.45 | 1.33% | 258.13 | 264.34 | 257.99 | 159,377 |
| May 17 2024 | 259.76 | 10.31 | 4.13% | 253.45 | 259.95 | 251.645 | 147,571 |
| May 16 2024 | 249.45 | -3.95 | -1.56% | 253.99 | 254.25 | 247.635 | 195,868 |
| May 15 2024 | 253.40 | 2.43 | 0.97% | 253.85 | 255.54 | 252.555 | 184,046 |
| May 14 2024 | 250.97 | -6.54 | -2.54% | 259.41 | 259.41 | 250.955 | 238,973 |
| May 13 2024 | 257.51 | 0.65 | 0.25% | 259.58 | 260.92 | 255.68 | 127,576 |
| May 10 2024 | 256.86 | 1.05 | 0.41% | 256.16 | 257.38 | 254.395 | 122,945 |
| May 09 2024 | 255.81 | -0.18 | -0.07% | 255.99 | 256.32 | 254.53 | 169,696 |
| May 08 2024 | 255.99 | -1.50 | -0.58% | 255.42 | 257.495 | 254.38 | 149,806 |
| May 07 2024 | 257.49 | 4.85 | 1.92% | 253.00 | 258.06 | 253.00 | 227,767 |
| May 06 2024 | 252.64 | 5.24 | 2.12% | 248.745 | 252.96 | 248.525 | 228,317 |
| May 03 2024 | 247.40 | 8.57 | 3.59% | 243.34 | 247.40 | 242.01 | 219,599 |
| May 02 2024 | 238.83 | 5.48 | 2.35% | 235.59 | 239.01 | 231.74 | 168,552 |
| May 01 2024 | 233.35 | 2.71 | 1.17% | 226.31 | 239.535 | 222.91 | 303,800 |
| Apr 30 2024 | 230.64 | -5.22 | -2.21% | 233.40 | 236.465 | 230.16 | 205,397 |
| Apr 29 2024 | 235.86 | 4.22 | 1.82% | 232.96 | 235.90 | 232.51 | 203,021 |
| Apr 26 2024 | 231.64 | 1.25 | 0.54% | 230.93 | 232.38 | 230.66 | 141,660 |
| Apr 25 2024 | 230.39 | -3.21 | -1.37% | 230.05 | 232.00 | 229.44 | 95,993 |
| Apr 24 2024 | 233.60 | 2.41 | 1.04% | 231.30 | 233.73 | 229.76 | 91,516 |
| Apr 23 2024 | 231.19 | 2.35 | 1.03% | 229.31 | 233.37 | 229.31 | 67,929 |
| Apr 22 2024 | 228.84 | 2.09 | 0.92% | 227.59 | 230.39 | 226.33 | 79,561 |
| Apr 19 2024 | 226.75 | 0.63 | 0.28% | 226.57 | 227.04 | 224.64 | 141,379 |
| Apr 18 2024 | 226.12 | 0.17 | 0.08% | 225.46 | 227.32 | 224.90 | 80,113 |
| Apr 17 2024 | 225.95 | -3.98 | -1.73% | 230.28 | 233.57 | 225.95 | 147,951 |
| Apr 16 2024 | 229.93 | -1.22 | -0.53% | 227.81 | 231.355 | 227.28 | 77,553 |
| Apr 15 2024 | 231.15 | -0.04 | -0.02% | 232.08 | 233.70 | 230.00 | 116,441 |
| Apr 12 2024 | 231.19 | -7.77 | -3.25% | 236.65 | 238.54 | 229.96 | 82,787 |
| Apr 11 2024 | 238.96 | 5.77 | 2.47% | 233.00 | 239.17 | 231.67 | 221,974 |
| Apr 10 2024 | 233.19 | -7.88 | -3.27% | 238.45 | 239.00 | 233.16 | 136,690 |
| Apr 09 2024 | 241.065 | 5.60 | 2.38% | 235.27 | 242.49 | 234.65 | 170,408 |
| Apr 08 2024 | 235.47 | -1.05 | -0.44% | 237.46 | 238.035 | 234.96 | 108,353 |
| Apr 05 2024 | 236.52 | 0.01 | 0.00% | 236.45 | 237.83 | 235.23 | 148,251 |
| Apr 04 2024 | 236.51 | -2.85 | -1.19% | 241.57 | 243.00 | 235.96 | 177,840 |
| Apr 03 2024 | 239.36 | 4.27 | 1.82% | 233.09 | 240.00 | 232.95 | 197,533 |
| Apr 02 2024 | 235.09 | -2.67 | -1.12% | 236.00 | 236.49 | 234.44 | 198,916 |
| Apr 01 2024 | 237.76 | -4.59 | -1.89% | 242.35 | 243.66 | 236.14 | 82,648 |
| Mar 28 2024 | 242.35 | 2.37 | 0.99% | 239.64 | 242.74 | 237.915 | 161,134 |
| Mar 27 2024 | 239.98 | 8.05 | 3.47% | 232.75 | 239.98 | 232.005 | 145,608 |
| Mar 26 2024 | 231.93 | -0.63 | -0.27% | 235.00 | 235.00 | 230.56 | 61,614 |
| Mar 25 2024 | 232.56 | 1.42 | 0.61% | 231.53 | 233.52 | 230.63 | 89,211 |
| Mar 22 2024 | 231.14 | -0.24 | -0.10% | 232.00 | 232.0825 | 230.02 | 124,780 |
| Mar 21 2024 | 231.38 | -1.26 | -0.54% | 233.59 | 236.24 | 230.93 | 271,650 |
| Mar 20 2024 | 232.64 | 2.41 | 1.05% | 230.76 | 233.285 | 228.56 | 96,713 |
| Mar 19 2024 | 230.23 | 0.84 | 0.37% | 227.52 | 230.97 | 227.52 | 147,865 |
| Mar 18 2024 | 229.39 | -2.31 | -1.00% | 233.06 | 233.80 | 229.21 | 125,966 |
| Mar 15 2024 | 231.70 | 1.09 | 0.47% | 232.50 | 233.465 | 231.125 | 478,148 |
| Mar 14 2024 | 230.61 | -3.24 | -1.39% | 232.97 | 233.695 | 228.50 | 124,901 |
| Mar 13 2024 | 233.85 | -4.03 | -1.69% | 237.00 | 237.72 | 233.39 | 92,591 |
| Mar 12 2024 | 237.88 | 1.75 | 0.74% | 235.65 | 238.22 | 232.79 | 101,818 |
| Mar 11 2024 | 236.13 | -2.24 | -0.94% | 237.06 | 237.52 | 234.03 | 109,077 |
| Mar 08 2024 | 238.37 | -2.73 | -1.13% | 242.91 | 245.07 | 237.75 | 90,966 |
| Mar 07 2024 | 241.10 | 3.73 | 1.57% | 239.05 | 244.14 | 238.19 | 470,108 |
| Mar 06 2024 | 237.37 | 2.69 | 1.15% | 236.85 | 238.78 | 236.15 | 80,331 |
| Mar 05 2024 | 234.68 | -4.73 | -1.98% | 238.00 | 238.50 | 234.48 | 82,905 |
| Mar 04 2024 | 239.41 | 0.41 | 0.17% | 240.07 | 241.555 | 237.45 | 181,828 |
| Mar 01 2024 | 239.00 | 0.76 | 0.32% | 239.06 | 239.86 | 235.90 | 147,687 |
| Feb 29 2024 | 238.24 | 1.57 | 0.66% | 239.79 | 242.45 | 237.17 | 299,434 |
| Feb 28 2024 | 236.67 | -2.47 | -1.03% | 237.01 | 240.03 | 236.09 | 187,474 |
| Feb 27 2024 | 239.14 | -0.05 | -0.02% | 240.02 | 241.87 | 238.34 | 85,573 |
| Feb 26 2024 | 239.19 | -2.30 | -0.95% | 240.37 | 241.51 | 238.86 | 87,465 |
| Feb 23 2024 | 241.49 | -2.38 | -0.98% | 243.49 | 243.49 | 240.845 | 74,260 |
| Feb 22 2024 | 243.87 | 2.91 | 1.21% | 242.98 | 246.12 | 241.89 | 125,821 |
