Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	124.55	126.70	124.65	125.35	125.35	1.19%	100,121
Jan 8, 2026	126.40	126.50	123.40	123.88	123.88	-3.00%	296,356
Jan 7, 2026	126.90	128.35	125.75	127.70	127.70	-0.20%	365,576
Jan 6, 2026	127.08	128.00	123.70	127.95	127.95	-0.70%	670,920
Jan 5, 2026	128.65	129.85	128.00	128.85	128.85	0.82%	2,162
Jan 2, 2026	127.03	128.20	126.50	127.80	127.80	0.51%	99,972
Dec 31, 2025	127.78	127.70	126.60	127.15	127.15	-0.27%	17,464
Dec 30, 2025	126.80	127.65	126.00	127.50	127.50	0.39%	174
Dec 29, 2025	127.13	127.60	125.95	127.00	127.00	0.24%	601,307
Dec 24, 2025	127.03	127.40	126.70	126.70	126.70	-0.20%	75
Dec 23, 2025	127.03	127.30	126.40	126.95	126.95	-0.24%	61,996
Dec 22, 2025	125.63	127.25	125.60	127.25	127.25	1.19%	359,554
Dec 19, 2025	124.55	126.03	124.20	125.75	125.75	0.80%	102,235
Dec 18, 2025	123.78	125.20	123.40	124.75	124.75	0.83%	17,592
Dec 17, 2025	125.83	126.05	123.73	123.73	123.73	-1.26%	135,155
Dec 16, 2025	124.45	126.35	124.00	125.30	125.30	-0.67%	149,881
Dec 15, 2025	123.68	126.15	123.80	126.15	126.15	2.13%	1,828
Dec 12, 2025	127.03	127.90	123.43	123.53	123.53	-2.09%	237,330
Dec 11, 2025	130.05	130.05	124.85	126.17	126.17	-2.24%	701,422
Dec 10, 2025	129.63	130.90	128.55	129.05	129.05	-2.66%	234,844
Dec 9, 2025	132.80	132.58	129.25	132.58	132.58	1.79%	8,294
Dec 8, 2025	128.90	130.40	129.00	130.25	130.25	0.73%	31,459
Dec 5, 2025	131.88	131.20	128.98	129.30	129.30	-1.18%	11,031
Dec 4, 2025	128.00	130.85	128.10	130.85	130.85	3.83%	51,002
Dec 3, 2025	128.50	129.75	125.99	126.03	126.03	-1.89%	53,512
Dec 2, 2025	129.03	131.50	128.45	128.45	128.45	-1.04%	37,935
Dec 1, 2025	130.85	129.90	128.40	129.80	129.80	-0.57%	142,901
Nov 28, 2025	130.40	130.85	130.10	130.55	130.55	-	39,305
Nov 27, 2025	129.48	131.20	129.05	130.55	130.55	0.66%	49,538
Nov 26, 2025	128.50	129.80	128.50	129.70	129.70	0.95%	12,986
Nov 25, 2025	127.73	128.65	126.70	128.48	128.48	-0.10%	73,660
Nov 24, 2025	127.88	128.75	127.58	128.60	128.60	1.34%	868,333
Nov 21, 2025	126.40	127.95	126.00	126.90	126.90	-2.22%	68,440
Nov 20, 2025	132.00	132.70	129.60	129.78	129.78	0.95%	207,182
Nov 19, 2025	126.75	130.00	126.80	128.55	128.55	1.34%	31,682
Nov 18, 2025	127.43	128.75	125.45	126.85	126.85	-2.42%	19,657
Nov 17, 2025	130.00	130.70	129.50	130.00	130.00	0.77%	564,400
Nov 14, 2025	129.73	130.70	127.85	129.01	129.01	-3.03%	169,076
Nov 13, 2025	133.53	133.40	130.75	133.05	133.05	-0.53%	266,532
Nov 12, 2025	132.25	134.45	132.35	133.75	133.75	1.54%	618,157
Nov 11, 2025	132.10	132.15	130.50	131.72	131.72	1.44%	27,089
Nov 10, 2025	131.18	132.75	129.85	129.85	129.85	0.39%	72,896
Nov 7, 2025	129.28	131.70	128.60	129.35	129.35	-0.01%	47,953
Nov 6, 2025	132.00	138.06	128.30	129.36	129.36	-12.12%	123,090
Nov 5, 2025	146.95	148.25	146.75	147.20	147.20	0.18%	412,783
Nov 4, 2025	148.30	150.20	146.40	146.93	146.93	-2.11%	1,980
Nov 3, 2025	149.08	150.35	148.75	150.10	150.10	0.40%	193,310
Oct 31, 2025	148.65	149.50	148.15	149.50	149.50	0.84%	27,342
Oct 30, 2025	148.40	148.90	147.25	148.25	148.25	-0.30%	18,853
Oct 29, 2025	150.35	149.70	145.75	148.70	148.70	0.03%	26,776