Leggett & Platt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.78	9.87	9.55	9.58	9.58	-3.23%	996,958
Mar 26, 2026	9.98	10.12	9.80	9.90	9.90	-1.98%	760,507
Mar 25, 2026	10.23	10.34	10.02	10.10	10.10	-0.39%	855,147
Mar 24, 2026	9.90	10.16	9.86	10.14	10.14	1.10%	842,447
Mar 23, 2026	9.91	10.32	9.84	10.03	10.03	5.03%	1,532,903
Mar 20, 2026	9.85	9.85	9.50	9.55	9.55	-2.85%	2,504,648
Mar 19, 2026	9.73	9.89	9.68	9.83	9.83	-0.20%	997,131
Mar 18, 2026	10.15	10.17	9.83	9.85	9.85	-3.53%	1,158,198
Mar 17, 2026	10.32	10.45	10.21	10.21	10.21	-1.07%	1,053,890
Mar 16, 2026	10.29	10.49	10.24	10.32	10.32	1.38%	1,081,441
Mar 13, 2026	10.23	10.28	10.13	10.18	10.18	-0.29%	1,229,138
Mar 12, 2026	10.30	10.35	10.17	10.21	10.16	-2.48%	1,282,916
Mar 11, 2026	10.50	10.53	10.31	10.47	10.42	-0.38%	1,166,416
Mar 10, 2026	10.51	10.83	10.49	10.51	10.46	-1.50%	964,630
Mar 9, 2026	10.41	10.70	10.12	10.67	10.62	0.38%	1,366,729
Mar 6, 2026	10.86	10.89	10.56	10.63	10.58	-3.63%	1,328,082
Mar 5, 2026	11.13	11.26	10.96	11.03	10.98	-1.78%	1,447,720
Mar 4, 2026	11.38	11.43	11.05	11.23	11.18	-0.44%	1,236,370
Mar 3, 2026	11.20	11.39	11.09	11.28	11.22	-1.91%	1,245,666
Mar 2, 2026	11.39	11.60	11.33	11.50	11.44	-1.54%	1,040,391
Feb 27, 2026	11.65	11.72	11.43	11.68	11.62	-1.27%	1,841,151
Feb 26, 2026	11.52	11.84	11.39	11.83	11.77	3.41%	1,317,170
Feb 25, 2026	11.49	11.64	11.42	11.44	11.38	-0.95%	958,576
Feb 24, 2026	11.35	11.64	11.25	11.55	11.49	1.58%	1,880,734
Feb 23, 2026	11.75	11.80	11.37	11.37	11.31	-4.61%	1,674,084
Feb 20, 2026	12.17	12.22	11.65	11.92	11.86	-2.13%	2,138,131
Feb 19, 2026	11.69	12.20	11.61	12.18	12.12	3.57%	1,517,582
Feb 18, 2026	11.75	12.27	11.68	11.76	11.70	-0.17%	3,406,604
Feb 17, 2026	11.75	11.82	11.42	11.78	11.72	0.43%	2,099,585
Feb 13, 2026	11.49	11.91	11.49	11.73	11.67	2.45%	3,474,698
Feb 12, 2026	12.00	12.16	11.18	11.45	11.39	-7.66%	4,396,157
Feb 11, 2026	12.55	12.81	12.31	12.40	12.34	-1.67%	2,487,625
Feb 10, 2026	12.65	12.70	12.45	12.61	12.55	-0.32%	1,404,036
Feb 9, 2026	12.93	12.93	12.62	12.65	12.59	-1.86%	1,764,389
Feb 6, 2026	12.60	12.91	12.60	12.89	12.83	1.58%	1,532,388
Feb 5, 2026	12.87	12.94	12.57	12.69	12.63	-1.40%	1,442,292
Feb 4, 2026	12.35	13.00	12.31	12.87	12.81	4.13%	2,769,213
Feb 3, 2026	12.21	12.78	12.21	12.36	12.30	1.39%	2,790,166
Feb 2, 2026	11.75	12.20	11.63	12.19	12.13	4.46%	1,444,871
Jan 30, 2026	11.61	11.77	11.56	11.67	11.61	-0.85%	1,435,914
Jan 29, 2026	11.71	11.79	11.55	11.77	11.71	0.51%	1,273,636
Jan 28, 2026	11.86	11.95	11.69	11.71	11.65	-1.60%	993,271
Jan 27, 2026	12.08	12.12	11.79	11.90	11.84	-1.57%	986,661
Jan 26, 2026	12.10	12.16	11.94	12.09	12.03	-0.49%	831,157
Jan 23, 2026	12.43	12.53	11.95	12.15	12.09	-3.11%	1,185,458
Jan 22, 2026	12.70	12.77	12.47	12.54	12.48	-0.40%	1,086,108
Jan 21, 2026	12.25	12.64	12.21	12.59	12.53	3.79%	1,327,819
Jan 20, 2026	12.19	12.50	11.99	12.13	12.07	-3.35%	1,563,302
Jan 16, 2026	12.60	12.72	12.52	12.55	12.49	-1.49%	1,347,233
Jan 15, 2026	12.38	12.77	12.26	12.74	12.68	2.91%	2,120,595