Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	132.45	134.55	131.10	133.45	-	1.41%	292,442
Jan 27, 2026	129.60	132.45	129.55	131.60	131.60	2.33%	774,376
Jan 26, 2026	126.90	129.50	126.65	128.60	128.60	0.51%	536,988
Jan 23, 2026	125.20	127.95	124.00	127.95	127.95	1.95%	624,127
Jan 22, 2026	125.95	126.70	125.00	125.50	125.50	0.64%	400,719
Jan 21, 2026	124.45	125.10	123.65	124.70	124.70	-0.08%	425,653
Jan 20, 2026	123.50	124.90	121.95	124.80	124.80	-0.36%	364,909
Jan 19, 2026	125.60	126.95	125.20	125.25	125.25	-2.22%	325,899
Jan 16, 2026	127.80	128.30	126.85	128.10	128.10	0.43%	487,020
Jan 15, 2026	126.80	127.75	126.05	127.55	127.55	1.15%	444,336
Jan 14, 2026	127.35	128.50	125.10	126.10	126.10	-0.75%	553,990
Jan 13, 2026	127.15	127.70	126.45	127.05	127.05	0.24%	447,296
Jan 12, 2026	124.95	127.00	124.55	126.75	126.75	0.20%	505,263
Jan 9, 2026	124.70	126.80	124.60	126.50	126.50	1.93%	405,059
Jan 8, 2026	126.30	126.55	123.35	124.10	124.10	-2.67%	597,373
Jan 7, 2026	126.70	128.50	125.50	127.50	127.50	1.35%	830,250
Jan 6, 2026	127.95	127.95	123.55	125.80	125.80	-2.18%	696,343
Jan 5, 2026	128.40	129.95	127.90	128.60	128.60	0.63%	585,845
Jan 2, 2026	126.75	128.30	126.30	127.80	127.80	0.43%	454,270
Dec 31, 2025	127.45	127.45	126.55	127.25	127.25	-0.24%	123,327
Dec 30, 2025	126.20	127.65	125.90	127.55	127.55	0.67%	252,568
Dec 29, 2025	127.30	127.55	125.85	126.70	126.70	-0.47%	271,505
Dec 24, 2025	127.00	127.50	126.65	127.30	127.30	0.28%	81,224
Dec 23, 2025	127.00	127.30	126.25	126.95	126.95	-0.24%	226,421
Dec 22, 2025	125.80	127.25	125.55	127.25	127.25	1.19%	379,719
Dec 19, 2025	124.50	126.10	124.05	125.75	125.75	0.80%	1,498,418
Dec 18, 2025	123.45	125.25	123.45	124.75	124.75	0.89%	687,258
Dec 17, 2025	125.70	126.30	123.65	123.65	123.65	-1.32%	666,577
Dec 16, 2025	124.20	126.50	123.75	125.30	125.30	-0.40%	654,289
Dec 15, 2025	123.85	126.20	123.75	125.80	125.80	1.78%	661,253
Dec 12, 2025	127.00	127.85	123.30	123.60	123.60	-1.63%	983,185
Dec 11, 2025	130.05	130.25	124.35	125.65	125.65	-2.60%	1,468,623
Dec 10, 2025	129.70	130.95	128.55	129.00	129.00	-0.69%	488,113
Dec 9, 2025	132.25	132.45	129.25	129.90	129.90	-0.69%	465,102
Dec 8, 2025	129.05	130.80	128.85	130.80	130.80	1.59%	418,437
Dec 5, 2025	130.85	131.30	128.75	128.75	128.75	-1.30%	469,591
Dec 4, 2025	128.50	131.00	128.25	130.45	130.45	2.07%	455,730
Dec 3, 2025	128.85	129.55	125.85	127.80	127.80	-0.51%	728,596
Dec 2, 2025	128.80	131.50	128.35	128.45	128.45	-0.27%	530,480
Dec 1, 2025	129.80	129.90	128.30	128.80	128.80	-1.34%	567,907
Nov 28, 2025	130.55	130.85	129.95	130.55	130.55	-	431,502
Nov 27, 2025	129.50	131.30	128.95	130.55	130.55	0.69%	308,972
Nov 26, 2025	129.40	129.90	128.45	129.65	129.65	0.86%	405,355
Nov 25, 2025	128.10	128.75	126.75	128.55	128.55	0.51%	482,834
Nov 24, 2025	128.10	128.85	127.45	127.90	127.90	0.83%	1,197,096
Nov 21, 2025	126.70	128.20	125.70	126.85	126.85	-2.12%	608,272
Nov 20, 2025	132.15	132.80	129.60	129.60	129.60	0.90%	757,349
Nov 19, 2025	126.75	130.05	126.75	128.45	128.45	1.06%	469,829
Nov 18, 2025	127.30	128.75	125.45	127.10	127.10	-2.23%	1,044,272
Nov 17, 2025	129.80	130.75	129.65	130.00	130.00	-0.27%	467,068