Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	33.69	33.69	33.41	33.55	33.55	-1.76%	48,086
Oct 8, 2025	33.82	34.15	33.75	34.15	34.15	3.42%	73,367
Oct 7, 2025	33.29	33.36	33.01	33.02	33.02	-1.93%	36,811
Oct 6, 2025	33.59	33.76	33.50	33.67	33.67	0.42%	98,130
Oct 3, 2025	33.42	33.62	33.23	33.53	33.53	-1.58%	74,738
Oct 2, 2025	33.61	34.08	33.01	34.07	34.07	3.27%	63,575
Oct 1, 2025	32.64	32.99	32.57	32.99	32.99	-0.36%	126,119
Sep 30, 2025	32.67	33.11	32.56	33.11	33.11	-0.84%	63,714
Sep 29, 2025	33.58	33.62	33.30	33.39	33.39	-0.33%	69,041
Sep 26, 2025	33.54	33.58	33.39	33.50	33.50	0.87%	43,366
Sep 25, 2025	32.93	33.21	32.88	33.21	33.21	-1.04%	93,661
Sep 24, 2025	33.57	33.61	33.43	33.56	33.56	0.69%	45,495
Sep 23, 2025	33.70	33.77	33.32	33.33	33.33	-0.54%	51,338
Sep 22, 2025	33.28	33.52	33.19	33.51	33.51	1.73%	66,808
Sep 19, 2025	32.98	32.98	32.84	32.94	32.94	0.03%	115,736
Sep 18, 2025	32.78	33.03	32.71	32.93	32.93	2.20%	97,610
Sep 17, 2025	32.41	32.53	32.21	32.22	32.22	-1.41%	35,460
Sep 16, 2025	32.60	32.75	32.53	32.68	32.68	-0.59%	128,081
Sep 15, 2025	32.68	32.91	32.68	32.88	32.88	0.84%	55,764
Sep 12, 2025	32.57	32.63	32.42	32.60	32.60	0.18%	31,641
Sep 11, 2025	32.54	32.60	32.25	32.54	32.54	1.37%	32,643
Sep 10, 2025	32.12	32.24	32.05	32.10	32.10	2.26%	39,922
Sep 9, 2025	31.50	31.62	31.33	31.39	31.39	-0.66%	37,498
Sep 8, 2025	31.42	31.60	31.42	31.60	31.60	3.03%	46,256
Sep 5, 2025	30.89	30.89	30.56	30.67	30.67	0.99%	103,057
Sep 4, 2025	30.09	30.39	30.09	30.37	30.37	1.52%	129,143
Sep 3, 2025	29.76	30.05	29.76	29.92	29.92	0.32%	254,011
Sep 2, 2025	29.56	29.82	29.56	29.82	29.82	-2.04%	49,814
Aug 29, 2025	30.71	30.71	30.31	30.44	30.44	-0.49%	40,475
Aug 28, 2025	30.40	30.63	30.40	30.59	30.59	1.42%	54,482
Aug 27, 2025	30.00	30.21	29.91	30.16	30.16	-1.17%	565,047
Aug 26, 2025	30.25	30.52	30.25	30.52	30.52	1.19%	1,700,872
Aug 25, 2025	30.77	30.77	30.16	30.16	30.16	-2.14%	32,100
Aug 22, 2025	30.27	30.98	30.25	30.82	30.82	1.90%	47,997
Aug 21, 2025	30.23	30.40	30.16	30.25	30.25	-0.57%	87,379
Aug 20, 2025	30.78	30.78	30.30	30.42	30.42	-2.20%	77,143
Aug 19, 2025	31.08	31.17	30.95	31.10	31.10	-0.21%	28,891
Aug 18, 2025	31.06	31.23	30.95	31.17	31.17	0.24%	33,638
Aug 15, 2025	31.06	31.12	30.86	31.09	31.09	1.17%	39,553
Aug 14, 2025	30.51	30.81	30.51	30.73	30.73	0.69%	75,338
Aug 13, 2025	30.78	30.78	30.48	30.52	30.52	-0.65%	29,266
Aug 12, 2025	30.30	30.72	30.28	30.72	30.72	2.47%	35,702
Aug 11, 2025	29.97	30.07	29.84	29.98	29.98	-0.70%	31,233
Aug 8, 2025	30.13	30.37	30.12	30.19	30.19	-0.23%	49,419
Aug 7, 2025	30.32	30.34	30.12	30.26	30.26	0.73%	62,902
Aug 6, 2025	29.69	30.05	29.56	30.04	30.04	0.87%	39,099
Aug 5, 2025	30.06	30.06	29.73	29.78	29.78	-0.80%	79,528
Aug 4, 2025	29.97	30.12	29.95	30.02	30.02	0.70%	96,719
Aug 1, 2025	29.43	29.84	29.38	29.81	29.81	0.64%	40,876
Jul 31, 2025	30.12	30.27	29.47	29.62	29.62	1.79%	74,428