Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	130.00	132.75	126.15	128.70	128.70	-0.35%	1,179,311
Jul 28, 2026	131.65	132.55	128.45	129.15	129.15	-2.08%	942,923
Jul 27, 2026	134.40	135.70	131.45	131.90	131.90	-1.79%	776,856
Jul 24, 2026	134.40	136.05	133.20	134.30	134.30	-0.48%	388,638
Jul 23, 2026	136.45	136.60	133.75	134.95	134.95	-1.24%	467,601
Jul 22, 2026	136.90	138.10	135.05	136.65	136.65	-0.44%	689,272
Jul 21, 2026	135.90	137.70	134.90	137.25	137.25	1.59%	442,035
Jul 20, 2026	135.35	137.85	135.10	135.10	135.10	-0.22%	499,093
Jul 17, 2026	134.55	136.20	133.30	135.40	135.40	-1.67%	793,563
Jul 16, 2026	142.25	143.25	134.65	137.70	137.70	-2.03%	712,159
Jul 15, 2026	142.55	143.45	140.55	140.55	140.55	-1.02%	486,332
Jul 14, 2026	137.50	142.20	136.80	142.00	142.00	1.97%	824,191
Jul 13, 2026	138.90	140.35	138.15	139.25	139.25	-1.03%	343,251
Jul 10, 2026	140.85	140.90	138.05	140.70	140.70	-0.46%	504,696
Jul 9, 2026	143.45	144.55	140.35	141.35	141.35	-0.56%	629,468
Jul 8, 2026	141.80	143.05	139.90	142.15	142.15	0.28%	700,338
Jul 7, 2026	144.50	145.90	140.95	141.75	141.75	-0.87%	688,260
Jul 6, 2026	142.50	143.75	140.35	143.00	143.00	-0.24%	350,323
Jul 3, 2026	142.80	144.35	142.40	143.35	143.35	1.59%	329,172
Jul 2, 2026	143.35	145.45	141.10	141.10	141.10	-2.69%	802,251
Jul 1, 2026	147.90	148.10	143.85	145.00	145.00	-1.83%	548,363
Jun 30, 2026	145.85	148.20	145.85	147.70	147.70	2.21%	570,991
Jun 29, 2026	145.05	145.45	143.65	144.50	144.50	-0.31%	304,076
Jun 26, 2026	147.80	148.10	144.15	144.95	144.95	-1.83%	391,632
Jun 25, 2026	147.05	149.25	146.30	147.65	147.65	1.30%	468,351
Jun 24, 2026	147.00	147.80	144.35	145.75	145.75	-0.72%	513,513
Jun 23, 2026	151.30	151.50	146.80	146.80	146.80	-4.71%	756,682
Jun 22, 2026	150.95	155.25	150.25	154.05	154.05	1.68%	692,890
Jun 19, 2026	151.10	152.35	149.75	151.50	151.50	-0.49%	1,311,422
Jun 18, 2026	148.90	152.25	147.35	152.25	152.25	5.00%	1,444,581
Jun 17, 2026	138.35	147.40	138.35	145.00	145.00	4.54%	1,239,336
Jun 16, 2026	136.20	138.90	136.05	138.70	138.70	2.32%	549,421
Jun 15, 2026	135.95	137.70	135.35	135.55	135.55	1.50%	583,703
Jun 12, 2026	135.90	136.80	132.90	133.55	133.55	-0.15%	812,190
Jun 11, 2026	135.00	135.00	132.70	133.75	133.75	-1.94%	771,102
Jun 10, 2026	138.30	140.10	135.40	136.40	136.40	-1.30%	664,589
Jun 9, 2026	140.30	143.60	138.20	138.20	138.20	-1.36%	638,637
Jun 8, 2026	141.50	143.10	140.10	140.10	140.10	-2.71%	745,959
Jun 5, 2026	147.15	147.25	143.33	144.00	144.00	-2.27%	504,770
Jun 4, 2026	147.10	148.70	144.55	147.35	147.35	0.31%	546,548
Jun 3, 2026	148.50	148.50	146.80	146.90	146.90	-1.41%	801,950
Jun 2, 2026	147.80	149.20	147.40	149.00	149.00	1.40%	638,263
Jun 1, 2026	150.10	151.15	144.75	146.95	146.95	-0.47%	669,971
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