Legrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.81	34.88	34.54	34.84	34.84	-1.72%	51,799
Apr 27, 2026	35.52	35.54	35.05	35.45	35.45	-1.45%	116,796
Apr 24, 2026	35.34	36.00	35.24	35.97	35.97	2.45%	52,445
Apr 23, 2026	34.84	35.47	34.84	35.11	35.11	-0.26%	79,060
Apr 22, 2026	35.34	35.45	34.73	35.20	35.20	1.73%	41,167
Apr 21, 2026	34.86	35.09	34.36	34.60	34.60	-1.26%	56,120
Apr 20, 2026	35.25	35.27	34.81	35.04	35.04	-1.60%	85,355
Apr 17, 2026	35.49	35.88	35.33	35.61	35.61	2.24%	65,680
Apr 16, 2026	35.04	35.05	34.53	34.83	34.83	-0.40%	56,824
Apr 15, 2026	35.02	35.02	34.74	34.97	34.97	-0.60%	51,939
Apr 14, 2026	35.08	35.31	35.06	35.18	35.18	0.74%	50,054
Apr 13, 2026	34.37	34.94	34.29	34.92	34.92	0.29%	58,567
Apr 10, 2026	34.98	35.12	34.67	34.82	34.82	0.55%	46,603
Apr 9, 2026	34.19	34.64	34.07	34.63	34.63	0.84%	69,833
Apr 8, 2026	34.73	34.73	34.08	34.34	34.34	7.51%	68,050
Apr 7, 2026	31.44	31.97	31.12	31.94	31.94	0.82%	86,562
Apr 6, 2026	31.40	31.79	31.11	31.68	31.68	0.73%	69,878
Apr 2, 2026	30.68	31.50	30.64	31.45	31.45	-1.63%	90,529
Apr 1, 2026	31.85	32.22	31.81	31.97	31.97	3.40%	80,085
Mar 31, 2026	30.24	31.00	30.13	30.92	30.92	4.78%	126,692
Mar 30, 2026	29.86	29.86	29.35	29.51	29.51	0.17%	101,655
Mar 27, 2026	29.73	30.03	29.40	29.46	29.46	-3.54%	96,766
Mar 26, 2026	30.93	31.40	30.44	30.54	30.54	-4.62%	82,460
Mar 25, 2026	32.57	32.60	31.91	32.02	32.02	2.43%	146,721
Mar 24, 2026	30.82	31.50	30.79	31.26	31.26	-0.48%	108,750
Mar 23, 2026	31.25	31.83	31.07	31.41	31.41	4.11%	98,254
Mar 20, 2026	31.09	31.16	29.95	30.17	30.17	-4.12%	110,037
Mar 19, 2026	30.60	31.66	30.57	31.47	31.47	-0.40%	132,611
Mar 18, 2026	32.59	32.72	31.45	31.59	31.59	-0.60%	2,349,241
Mar 17, 2026	32.17	32.19	31.51	31.78	31.78	0.73%	753,553
Mar 16, 2026	31.56	31.83	31.15	31.55	31.55	1.51%	145,346
Mar 13, 2026	31.69	31.83	31.05	31.08	31.08	-1.92%	107,556
Mar 12, 2026	31.93	32.04	31.38	31.69	31.69	-1.28%	83,588
Mar 11, 2026	31.93	32.71	31.88	32.10	32.10	-0.30%	51,790
Mar 10, 2026	32.57	32.90	32.17	32.20	32.20	0.96%	146,596
Mar 9, 2026	30.80	32.01	30.60	31.89	31.89	-0.06%	282,492
Mar 6, 2026	31.22	31.95	31.21	31.91	31.91	0.22%	65,659
Mar 5, 2026	32.12	32.48	31.44	31.84	31.84	-3.78%	201,244
Mar 4, 2026	33.35	33.43	32.97	33.09	33.09	-0.03%	206,111
Mar 3, 2026	33.14	33.24	32.87	33.10	33.10	-6.15%	67,669
Mar 2, 2026	34.71	35.39	34.71	35.27	35.27	-2.57%	98,273
Feb 27, 2026	36.12	36.36	36.12	36.20	36.20	-0.36%	291,166
Feb 26, 2026	36.63	36.63	35.86	36.33	36.33	-0.63%	501,024
Feb 25, 2026	36.66	36.83	36.36	36.56	36.56	0.49%	77,365
Feb 24, 2026	36.16	36.42	36.05	36.38	36.38	0.25%	51,643
Feb 23, 2026	36.41	36.53	36.18	36.29	36.29	0.01%	69,177
Feb 20, 2026	35.35	36.31	35.35	36.29	36.29	2.04%	55,962
Feb 19, 2026	34.92	35.56	34.90	35.56	35.56	0.20%	69,078
Feb 18, 2026	35.41	35.76	35.40	35.49	35.49	-0.17%	91,580
Feb 17, 2026	35.15	35.58	35.10	35.55	35.55	0.34%	78,108
Feb 13, 2026	34.85	35.58	34.75	35.43	35.43	0.34%	120,441
Feb 12, 2026	36.67	36.92	35.27	35.31	35.31	2.17%	106,518
Feb 11, 2026	34.43	34.56	33.90	34.56	34.56	3.44%	80,728
Feb 10, 2026	33.58	33.63	33.32	33.41	33.41	-1.21%	125,245
Feb 9, 2026	33.55	33.84	33.46	33.82	33.82	1.32%	60,315
Feb 6, 2026	33.02	33.38	33.02	33.38	33.38	2.74%	78,176
Feb 5, 2026	32.14	32.70	31.97	32.49	32.49	2.07%	111,544
Feb 4, 2026	32.16	32.48	31.73	31.83	31.83	-1.76%	90,852
Feb 3, 2026	31.71	32.41	31.55	32.40	32.40	1.28%	83,177
Feb 2, 2026	31.75	32.06	31.74	31.99	31.99	0.22%	73,750
Jan 30, 2026	32.15	32.38	31.82	31.92	31.92	-2.47%	151,938
Jan 29, 2026	32.90	32.90	32.27	32.73	32.73	3.09%	199,538
Jan 28, 2026	31.54	31.82	31.39	31.75	31.75	0.67%	59,009
Jan 27, 2026	31.37	31.67	31.33	31.54	31.54	3.21%	66,374
Jan 26, 2026	30.49	30.67	30.45	30.56	30.56	1.23%	66,763
Jan 23, 2026	29.73	30.20	29.57	30.19	30.19	2.62%	62,295
Jan 22, 2026	29.58	29.60	29.35	29.42	29.42	0.14%	77,414
Jan 21, 2026	29.17	29.51	28.92	29.38	29.38	1.24%	84,514
Jan 20, 2026	29.10	29.28	28.97	29.02	29.02	-2.26%	89,084
Jan 16, 2026	29.49	29.71	29.47	29.69	29.69	0.79%	63,677
Jan 15, 2026	29.38	29.56	29.24	29.46	29.46	0.34%	64,097
Jan 14, 2026	29.49	29.49	29.15	29.36	29.36	-0.64%	100,615
Jan 13, 2026	29.51	29.69	29.47	29.55	29.55	0.07%	66,704
Jan 12, 2026	29.36	29.58	29.34	29.53	29.53	0.34%	65,446
Jan 9, 2026	29.09	29.45	28.91	29.43	29.43	1.69%	68,189
Jan 8, 2026	28.99	28.99	28.73	28.94	28.94	-2.95%	67,332
Jan 7, 2026	29.89	29.89	29.64	29.82	29.82	-0.07%	55,302
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