Leggett & Platt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.68	12.76	12.34	12.36	12.36	-1.84%	1,187
Feb 10, 2026	12.65	12.69	12.49	12.59	12.59	-1.00%	1,011
Feb 9, 2026	12.96	13.00	12.72	12.72	12.72	-0.25%	558
Feb 6, 2026	12.71	12.84	12.60	12.75	12.75	0.69%	797
Feb 5, 2026	12.64	12.91	12.64	12.67	12.67	-1.05%	163
Feb 4, 2026	12.46	12.96	12.25	12.80	12.80	3.81%	271
Feb 3, 2026	12.31	12.70	12.20	12.33	12.33	1.55%	4,056
Feb 2, 2026	11.80	12.16	11.70	12.14	12.14	3.96%	556
Jan 30, 2026	11.74	11.75	11.57	11.68	11.68	0.08%	64
Jan 29, 2026	11.71	11.98	11.63	11.67	11.67	-1.01%	49
Jan 28, 2026	11.95	11.95	11.72	11.79	11.79	-0.83%	447
Jan 27, 2026	12.15	12.15	11.87	11.89	11.89	-1.46%	639
Jan 26, 2026	12.18	12.18	11.90	12.07	12.07	-0.17%	799
Jan 23, 2026	12.59	12.59	12.09	12.09	12.09	-4.55%	323
Jan 22, 2026	12.67	12.77	12.64	12.66	12.66	2.59%	371
Jan 21, 2026	12.32	12.41	12.14	12.34	12.34	2.25%	56
Jan 20, 2026	12.24	12.47	12.00	12.07	12.07	-4.13%	755
Jan 16, 2026	12.59	12.72	12.46	12.59	12.59	0.84%	1,712
Jan 15, 2026	12.37	12.60	12.27	12.49	12.49	0.56%	267
Jan 14, 2026	12.46	12.46	12.20	12.42	12.42	1.01%	147
Jan 13, 2026	12.21	12.45	12.17	12.29	12.29	0.38%	343
Jan 12, 2026	12.12	12.25	11.98	12.25	12.25	1.20%	221
Jan 9, 2026	12.19	12.30	12.07	12.10	12.10	0.69%	1,909
Jan 8, 2026	11.49	12.03	11.49	12.02	12.02	4.23%	1,042
Jan 7, 2026	11.56	11.61	11.47	11.53	11.53	-0.62%	170
Jan 6, 2026	10.98	11.60	10.95	11.60	11.60	5.13%	901
Jan 5, 2026	10.91	11.13	10.78	11.04	11.04	-0.18%	292
Jan 2, 2026	10.97	11.21	10.86	11.06	11.06	0.77%	568
Dec 31, 2025	10.86	10.97	10.86	10.97	10.97	0.81%	1,697
Dec 30, 2025	10.92	11.01	10.86	10.88	10.88	-0.80%	2,599
Dec 29, 2025	10.82	11.02	10.82	10.97	10.97	0.55%	4,522
Dec 24, 2025	10.75	10.92	10.75	10.91	10.91	-0.32%	310
Dec 23, 2025	10.93	10.96	10.85	10.95	10.95	-0.22%	944
Dec 22, 2025	10.99	11.09	10.97	10.97	10.97	-1.45%	630
Dec 19, 2025	11.22	11.22	11.08	11.13	11.13	-1.69%	3,467
Dec 18, 2025	11.48	11.48	11.31	11.32	11.32	-0.61%	4,193
Dec 17, 2025	11.32	11.55	11.20	11.39	11.39	-1.39%	354
Dec 16, 2025	11.63	11.77	11.55	11.55	11.55	-0.35%	353
Dec 15, 2025	11.57	11.59	11.37	11.59	11.59	-0.89%	772
Dec 12, 2025	11.76	11.79	11.70	11.70	11.65	0.56%	1,337
Dec 11, 2025	11.43	11.65	11.33	11.63	11.58	2.75%	8,542
Dec 10, 2025	11.07	11.32	11.00	11.32	11.27	2.11%	5,245
Dec 9, 2025	11.02	11.14	10.82	11.09	11.04	0.95%	812
Dec 8, 2025	11.19	11.21	10.95	10.98	10.93	-2.99%	614
Dec 5, 2025	11.61	11.61	11.32	11.32	11.27	-1.01%	3,480
Dec 4, 2025	11.37	11.44	11.34	11.44	11.39	-0.28%	265
Dec 3, 2025	11.51	11.63	11.29	11.47	11.42	-0.54%	463
Dec 2, 2025	11.80	11.90	11.46	11.53	11.48	-2.12%	3,891
Dec 1, 2025	11.00	12.02	10.90	11.78	11.73	14.97%	28,656
Nov 28, 2025	10.05	10.25	10.05	10.25	10.20	0.54%	3,761