Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	130.85	131.30	128.75	128.75	128.75	-1.30%	469,591
Dec 4, 2025	128.50	131.00	128.25	130.45	130.45	2.07%	455,730
Dec 3, 2025	128.85	129.55	125.85	127.80	127.80	-0.51%	728,596
Dec 2, 2025	128.80	131.50	128.35	128.45	128.45	-0.27%	530,480
Dec 1, 2025	129.80	129.90	128.30	128.80	128.80	-1.34%	567,907
Nov 28, 2025	130.55	130.85	129.95	130.55	130.55	-	431,502
Nov 27, 2025	129.50	131.30	128.95	130.55	130.55	0.69%	308,972
Nov 26, 2025	129.40	129.90	128.45	129.65	129.65	0.86%	405,355
Nov 25, 2025	128.10	128.75	126.75	128.55	128.55	0.51%	482,834
Nov 24, 2025	128.10	128.85	127.45	127.90	127.90	0.83%	1,197,096
Nov 21, 2025	126.70	128.20	125.70	126.85	126.85	-2.12%	608,272
Nov 20, 2025	132.15	132.80	129.60	129.60	129.60	0.90%	757,349
Nov 19, 2025	126.75	130.05	126.75	128.45	128.45	1.06%	469,829
Nov 18, 2025	127.30	128.75	125.45	127.10	127.10	-2.23%	1,044,272
Nov 17, 2025	129.80	130.75	129.65	130.00	130.00	-0.27%	467,068
Nov 14, 2025	129.75	130.85	127.80	130.35	130.35	-0.34%	1,053,323
Nov 13, 2025	132.70	133.45	130.75	130.80	130.80	-2.13%	758,625
Nov 12, 2025	132.40	134.80	132.15	133.65	133.65	1.71%	749,440
Nov 11, 2025	131.00	132.20	130.15	131.40	131.40	0.31%	442,375
Nov 10, 2025	131.75	132.80	131.00	131.00	131.00	0.89%	584,776
Nov 7, 2025	129.55	131.90	128.60	129.85	129.85	0.46%	728,494
Nov 6, 2025	130.75	133.50	127.35	129.25	129.25	-12.19%	1,799,307
Nov 5, 2025	146.75	148.30	146.75	147.20	147.20	-0.30%	603,840
Nov 4, 2025	148.00	148.40	146.15	147.65	147.65	-1.70%	598,288
Nov 3, 2025	149.15	150.40	148.55	150.20	150.20	0.47%	325,620
Oct 31, 2025	148.40	149.50	148.10	149.50	149.50	0.64%	442,300
Oct 30, 2025	147.90	149.10	146.85	148.55	148.55	-0.10%	551,503
Oct 29, 2025	148.75	149.80	148.20	148.70	148.70	-0.20%	492,869
Oct 28, 2025	147.95	149.00	147.60	149.00	149.00	-0.07%	339,310
Oct 27, 2025	149.05	149.95	148.65	149.10	149.10	0.51%	279,329
Oct 24, 2025	146.90	148.35	146.20	148.35	148.35	1.47%	326,576
Oct 23, 2025	145.50	147.00	145.20	146.20	146.20	0.72%	351,169
Oct 22, 2025	146.65	150.15	144.90	145.15	145.15	-1.26%	557,368
Oct 21, 2025	146.30	147.35	145.80	147.00	147.00	0.62%	396,766
Oct 20, 2025	146.30	146.95	145.30	146.10	146.10	1.14%	351,802
Oct 17, 2025	145.45	146.90	144.05	144.45	144.45	-2.86%	533,823
Oct 16, 2025	145.40	148.70	143.55	148.70	148.70	2.84%	616,535
Oct 15, 2025	146.05	146.30	144.60	144.60	144.60	0.49%	554,362
Oct 14, 2025	142.40	144.00	140.90	143.90	143.90	-0.14%	551,102
Oct 13, 2025	146.25	147.00	142.50	144.10	144.10	1.09%	621,160
Oct 10, 2025	144.30	145.15	142.20	142.55	142.55	-1.86%	682,722
Oct 9, 2025	147.50	147.50	144.70	145.25	145.25	-1.16%	527,776
Oct 8, 2025	142.85	146.95	142.65	146.95	146.95	3.56%	860,247
Oct 7, 2025	143.25	143.80	141.90	141.90	141.90	-1.22%	355,825
Oct 6, 2025	143.15	144.50	140.80	143.65	143.65	0.56%	656,329
Oct 3, 2025	145.00	145.45	141.85	142.85	142.85	0.53%	518,484
Oct 2, 2025	140.95	143.90	140.95	142.10	142.10	1.79%	510,308
Oct 1, 2025	139.95	140.00	137.75	139.60	139.60	-0.71%	1,033,183
Sep 30, 2025	142.30	143.00	137.65	140.60	140.60	-1.30%	1,115,519
Sep 29, 2025	144.10	144.30	142.45	142.45	142.45	-0.45%	431,140