Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	29.89	29.89	29.70	29.80	-	-0.13%	1,489
Jan 6, 2026	29.36	29.84	29.21	29.84	29.84	-1.00%	52,434
Jan 5, 2026	30.03	30.17	29.86	30.14	30.14	0.50%	60,642
Jan 2, 2026	29.88	30.02	29.87	29.99	29.99	1.15%	82,658
Dec 31, 2025	29.80	29.81	29.65	29.65	29.65	-0.77%	30,277
Dec 30, 2025	29.91	29.97	29.82	29.88	29.88	0.30%	53,852
Dec 29, 2025	29.91	30.03	29.73	29.79	29.79	-0.83%	43,599
Dec 26, 2025	30.04	30.14	29.92	30.04	30.04	0.23%	34,103
Dec 24, 2025	30.57	30.57	29.88	29.97	29.97	0.47%	32,417
Dec 23, 2025	29.78	29.97	29.61	29.83	29.83	-0.33%	66,493
Dec 22, 2025	29.63	30.04	29.56	29.93	29.93	1.98%	94,169
Dec 19, 2025	29.32	29.52	29.32	29.35	29.35	0.67%	101,442
Dec 18, 2025	29.10	29.30	29.07	29.15	29.15	0.84%	77,143
Dec 17, 2025	29.30	29.35	28.91	28.91	28.91	-2.10%	53,125
Dec 16, 2025	29.57	29.63	29.40	29.53	29.53	-0.03%	67,960
Dec 15, 2025	29.49	29.60	29.37	29.54	29.54	1.51%	101,060
Dec 12, 2025	29.72	29.75	28.91	29.10	29.10	-1.62%	58,159
Dec 11, 2025	29.73	29.78	29.50	29.58	29.58	-2.31%	89,174
Dec 10, 2025	30.10	30.37	29.80	30.28	30.28	-0.72%	76,152
Dec 9, 2025	30.12	30.70	30.02	30.50	30.50	0.39%	1,220,062
Dec 8, 2025	30.21	30.39	30.19	30.38	30.38	1.44%	79,051
Dec 5, 2025	30.18	30.23	29.91	29.95	29.95	-1.39%	49,089
Dec 4, 2025	30.27	30.52	30.26	30.37	30.37	1.57%	58,663
Dec 3, 2025	29.38	29.90	29.36	29.90	29.90	0.07%	51,203
Dec 2, 2025	29.89	29.98	29.78	29.88	29.88	0.10%	83,391
Dec 1, 2025	29.94	30.00	29.74	29.85	29.85	-1.49%	105,178
Nov 28, 2025	30.09	30.31	30.04	30.30	30.30	0.83%	41,920
Nov 26, 2025	29.85	30.10	29.82	30.05	30.05	0.70%	67,070
Nov 25, 2025	29.58	29.85	29.29	29.84	29.84	1.14%	78,868
Nov 24, 2025	29.43	29.66	29.33	29.51	29.51	0.77%	322,228
Nov 21, 2025	29.15	29.38	28.99	29.28	29.28	-0.34%	119,079
Nov 20, 2025	30.46	30.51	29.37	29.38	29.38	-1.21%	108,276
Nov 19, 2025	29.77	30.00	29.55	29.74	29.74	0.68%	99,902
Nov 18, 2025	29.43	29.63	29.06	29.54	29.54	-1.24%	526,187
Nov 17, 2025	30.08	30.24	29.79	29.91	29.91	-0.83%	69,827
Nov 14, 2025	29.96	30.32	29.96	30.16	30.16	-0.36%	45,260
Nov 13, 2025	30.69	30.69	30.24	30.27	30.27	-2.42%	57,114
Nov 12, 2025	30.75	31.03	30.75	31.02	31.02	1.94%	60,300
Nov 11, 2025	30.52	30.59	30.37	30.43	30.43	0.16%	54,109
Nov 10, 2025	30.59	30.66	30.21	30.38	30.38	0.57%	86,324
Nov 7, 2025	29.94	30.22	29.89	30.21	30.21	1.48%	58,525
Nov 6, 2025	30.21	30.27	29.72	29.77	29.77	-11.87%	68,680
Nov 5, 2025	33.75	33.97	33.75	33.78	33.78	0.15%	84,303
Nov 4, 2025	33.86	34.00	33.68	33.73	33.73	-2.46%	102,882
Nov 3, 2025	34.40	34.72	34.38	34.58	34.58	0.52%	51,430
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