Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	156.45	158.50	155.90	156.50	156.50	-0.57%	429,931
May 7, 2026	165.05	166.95	156.90	157.40	157.40	-1.69%	761,986
May 6, 2026	158.45	161.10	157.80	160.10	160.10	2.83%	690,647
May 5, 2026	152.75	155.75	151.60	155.70	155.70	2.74%	423,663
May 4, 2026	152.35	153.55	151.05	151.55	151.55	-0.16%	516,942
Apr 30, 2026	147.75	152.15	146.45	151.80	151.80	1.57%	733,025
Apr 29, 2026	148.15	150.15	148.15	149.45	149.45	1.05%	269,846
Apr 28, 2026	149.50	150.90	147.00	147.90	147.90	-1.69%	449,301
Apr 27, 2026	152.70	153.65	149.40	150.45	150.45	-1.34%	353,314
Apr 24, 2026	149.80	152.50	148.80	152.50	152.50	1.30%	415,199
Apr 23, 2026	148.55	151.65	147.00	150.55	150.55	0.64%	484,848
Apr 22, 2026	152.35	153.30	148.65	149.60	149.60	1.25%	547,364
Apr 21, 2026	149.35	150.43	147.10	147.75	147.75	-0.54%	466,839
Apr 20, 2026	149.20	150.30	148.00	148.55	148.55	-1.72%	444,424
Apr 17, 2026	146.40	151.35	146.30	151.15	151.15	2.44%	801,630
Apr 16, 2026	148.50	149.40	147.35	147.55	147.55	-0.20%	654,380
Apr 15, 2026	149.10	149.10	147.70	147.85	147.85	-0.94%	377,782
Apr 14, 2026	148.10	150.70	148.10	149.25	149.25	1.36%	619,783
Apr 13, 2026	146.50	147.95	145.60	147.25	147.25	-1.07%	436,917
Apr 10, 2026	147.65	150.20	147.30	148.85	148.85	1.26%	497,558
Apr 9, 2026	146.50	147.15	145.85	147.00	147.00	-0.20%	472,355
Apr 8, 2026	147.85	149.25	143.55	147.30	147.30	8.59%	896,660
Apr 7, 2026	136.45	138.10	134.70	135.65	135.65	-0.22%	366,398
Apr 2, 2026	134.20	136.95	132.45	135.95	135.95	-1.73%	464,384
Apr 1, 2026	138.25	138.85	135.80	138.35	138.35	5.05%	784,339
Mar 31, 2026	129.60	132.20	129.35	131.70	131.70	1.50%	568,395
Mar 30, 2026	128.35	130.65	127.90	129.75	129.75	0.70%	488,451
Mar 27, 2026	132.00	132.70	128.35	128.85	128.85	-2.83%	546,628
Mar 26, 2026	138.15	138.30	132.60	132.60	132.60	-4.50%	738,408
Mar 25, 2026	139.60	141.05	138.15	138.85	138.85	2.47%	598,718
Mar 24, 2026	134.50	136.10	133.10	135.50	135.50	0.63%	369,726
Mar 23, 2026	129.75	137.20	127.70	134.65	134.65	2.28%	726,294
Mar 20, 2026	136.20	137.00	131.65	131.65	131.65	-2.70%	855,923
Mar 19, 2026	137.75	137.80	133.35	135.30	135.30	-3.36%	810,799
Mar 18, 2026	140.20	144.00	139.40	140.00	140.00	1.67%	826,204
Mar 17, 2026	136.50	139.65	136.35	137.70	137.70	0.25%	411,386
Mar 16, 2026	136.60	138.60	135.70	137.35	137.35	0.37%	288,789
Mar 13, 2026	137.75	139.15	136.05	136.85	136.85	-1.23%	510,690
Mar 12, 2026	137.90	140.05	136.50	138.55	138.55	-0.04%	599,582
Mar 11, 2026	139.40	140.05	137.45	138.60	138.60	-1.11%	394,408
Mar 10, 2026	140.60	141.50	138.50	140.15	140.15	3.47%	549,934
Mar 9, 2026	132.90	135.60	131.35	135.45	135.45	-1.53%	513,362
Mar 6, 2026	137.80	139.65	135.05	137.55	137.55	0.18%	820,882
Mar 5, 2026	141.60	142.05	136.40	137.30	137.30	-3.04%	976,696
Mar 4, 2026	142.00	144.55	140.85	141.60	141.60	-	714,916
Mar 3, 2026	149.15	149.25	141.60	141.60	141.60	-6.04%	891,204
Mar 2, 2026	151.05	151.05	147.80	150.70	150.70	-2.05%	555,426
Feb 27, 2026	154.20	155.00	153.15	153.85	153.85	-0.06%	934,206
Feb 26, 2026	154.85	156.80	152.15	153.95	153.95	-0.55%	366,808
Feb 25, 2026	155.80	157.35	154.75	154.80	154.80	0.32%	492,946