Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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