Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	148.60	149.00	147.65	148.65	148.65	-0.12%	91,739
Oct 27, 2025	148.50	150.00	148.70	148.83	148.83	0.49%	44,000
Oct 24, 2025	146.65	148.20	146.20	148.10	148.10	1.23%	93,531
Oct 23, 2025	144.60	147.00	145.35	146.30	146.30	-0.24%	318,936
Oct 22, 2025	146.70	150.05	145.00	146.65	146.65	-0.14%	83,613
Oct 21, 2025	146.35	147.25	145.80	146.85	146.85	0.58%	11,205
Oct 20, 2025	145.83	146.85	145.30	146.00	146.00	1.07%	164,990
Oct 17, 2025	145.78	146.90	144.45	144.45	144.45	-2.60%	6,361
Oct 16, 2025	145.63	148.30	143.90	148.30	148.30	2.08%	30,874
Oct 15, 2025	146.05	146.35	144.75	145.28	145.28	0.96%	143,648
Oct 14, 2025	142.70	143.90	140.95	143.90	143.90	-0.14%	836,658
Oct 13, 2025	144.90	146.80	142.55	144.10	144.10	1.19%	13,223