Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	146.55	148.20	146.20	147.65	147.65	0.81%	849,050
May 28, 2026	149.35	150.40	147.60	148.85	146.47	-0.50%	447,758
May 27, 2026	153.55	153.60	148.50	149.60	147.21	-2.57%	559,293
May 26, 2026	155.45	156.00	153.05	153.55	151.09	-1.38%	442,522
May 25, 2026	155.00	156.35	154.25	155.70	153.21	2.03%	202,878
May 22, 2026	152.10	153.20	151.05	152.60	150.16	1.36%	324,802
May 21, 2026	151.25	152.55	149.85	150.55	148.14	-0.43%	480,313
May 20, 2026	145.55	152.45	145.55	151.20	148.78	3.85%	569,873
May 19, 2026	147.75	149.85	144.50	145.60	143.27	-2.25%	646,470
May 18, 2026	150.70	152.65	147.90	148.95	146.57	-2.07%	540,435
May 15, 2026	152.30	152.80	150.65	152.10	149.67	-1.68%	430,880
May 14, 2026	154.60	155.60	154.25	154.70	152.23	0.26%	339,155
May 13, 2026	154.55	155.35	152.45	154.30	151.83	1.41%	334,383
May 12, 2026	154.25	155.25	151.75	152.15	149.72	-2.50%	436,314
May 11, 2026	157.00	157.55	153.85	156.05	153.55	-0.29%	583,808
May 8, 2026	156.45	158.50	155.90	156.50	154.00	-0.57%	429,931
May 7, 2026	165.05	166.95	156.90	157.40	154.88	-1.69%	761,986
May 6, 2026	158.45	161.10	157.80	160.10	157.54	2.83%	690,647
May 5, 2026	152.75	155.75	151.60	155.70	153.21	2.74%	423,663
May 4, 2026	152.35	153.55	151.05	151.55	149.13	-0.16%	516,942
Apr 30, 2026	147.75	152.15	146.45	151.80	149.37	1.57%	733,025
Apr 29, 2026	148.15	150.15	148.15	149.45	147.06	1.05%	269,846
Apr 28, 2026	149.50	150.90	147.00	147.90	145.54	-1.69%	449,301
Apr 27, 2026	152.70	153.65	149.40	150.45	148.04	-1.34%	353,314
Apr 24, 2026	149.80	152.50	148.80	152.50	150.06	1.30%	415,199
Apr 23, 2026	148.55	151.65	147.00	150.55	148.14	0.64%	484,848
Apr 22, 2026	152.35	153.30	148.65	149.60	147.21	1.25%	547,364
Apr 21, 2026	149.35	150.43	147.10	147.75	145.39	-0.54%	466,839
Apr 20, 2026	149.20	150.30	148.00	148.55	146.17	-1.72%	444,424
Apr 17, 2026	146.40	151.35	146.30	151.15	148.73	2.44%	801,630
Apr 16, 2026	148.50	149.40	147.35	147.55	145.19	-0.20%	654,380
Apr 15, 2026	149.10	149.10	147.70	147.85	145.49	-0.94%	377,782
Apr 14, 2026	148.10	150.70	148.10	149.25	146.86	1.36%	619,783
Apr 13, 2026	146.50	147.95	145.60	147.25	144.90	-1.07%	436,917
Apr 10, 2026	147.65	150.20	147.30	148.85	146.47	1.26%	497,558
Apr 9, 2026	146.50	147.15	145.85	147.00	144.65	-0.20%	472,355
Apr 8, 2026	147.85	149.25	143.55	147.30	144.94	8.59%	896,660
Apr 7, 2026	136.45	138.10	134.70	135.65	133.48	-0.22%	366,398
Apr 2, 2026	134.20	136.95	132.45	135.95	133.78	-1.73%	464,384
Apr 1, 2026	138.25	138.85	135.80	138.35	136.14	5.05%	784,339
Mar 31, 2026	129.60	132.20	129.35	131.70	129.59	1.50%	568,395
Mar 30, 2026	128.35	130.65	127.90	129.75	127.68	0.70%	488,451
Mar 27, 2026	132.00	132.70	128.35	128.85	126.79	-2.83%	546,628
Mar 26, 2026	138.15	138.30	132.60	132.60	130.48	-4.50%	738,408
Mar 25, 2026	139.60	141.05	138.15	138.85	136.63	2.47%	598,718
Mar 24, 2026	134.50	136.10	133.10	135.50	133.33	0.63%	369,726
Mar 23, 2026	129.75	137.20	127.70	134.65	132.50	2.28%	726,294
Mar 20, 2026	136.20	137.00	131.65	131.65	129.55	-2.70%	855,923
Mar 19, 2026	137.75	137.80	133.35	135.30	133.14	-3.36%	810,799
Mar 18, 2026	140.20	144.00	139.40	140.00	137.76	1.67%	826,204