Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	34.29	34.47	34.26	34.40	34.40	0.73%	41,782
Oct 30, 2025	34.23	34.39	34.15	34.15	34.15	-0.81%	36,375
Oct 29, 2025	34.65	34.80	34.30	34.43	34.43	-0.66%	46,135
Oct 28, 2025	34.60	34.78	34.46	34.66	34.66	0.09%	35,958
Oct 27, 2025	34.62	34.83	34.56	34.63	34.63	0.55%	49,923
Oct 24, 2025	34.39	34.56	34.26	34.44	34.44	1.26%	33,072
Oct 23, 2025	33.89	34.03	33.89	34.01	34.01	1.19%	38,868
Oct 22, 2025	34.27	34.27	33.53	33.61	33.61	-1.15%	36,763
Oct 21, 2025	33.94	34.13	33.83	34.00	34.00	-0.15%	39,741
Oct 20, 2025	33.92	34.08	33.84	34.05	34.05	0.65%	42,024
Oct 17, 2025	34.07	34.14	33.69	33.83	33.83	-2.23%	77,886
Oct 16, 2025	34.29	34.72	34.24	34.60	34.60	2.79%	102,530
Oct 15, 2025	33.82	33.85	33.35	33.66	33.66	-0.02%	35,617
Oct 14, 2025	33.15	33.71	33.11	33.67	33.67	1.00%	63,129
Oct 13, 2025	33.13	33.34	33.00	33.33	33.33	1.20%	35,290
Oct 10, 2025	33.25	33.52	32.89	32.94	32.94	-1.82%	65,968
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