Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
9.01
-0.07 (-0.77%)
At close: Nov 14, 2025, 4:00 PM EST
9.10
+0.09 (1.00%)
After-hours: Nov 14, 2025, 7:37 PM EST
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.03 | 9.07 | 8.96 | 9.01 | 9.01 | -0.77% | 1,267,894 |
| Nov 13, 2025 | 8.95 | 9.25 | 8.93 | 9.08 | 9.08 | 0.78% | 1,306,085 |
| Nov 12, 2025 | 8.96 | 9.15 | 8.93 | 9.01 | 9.01 | 0.45% | 1,771,059 |
| Nov 11, 2025 | 8.80 | 9.01 | 8.77 | 8.97 | 8.97 | 2.51% | 2,140,935 |
| Nov 10, 2025 | 8.86 | 8.88 | 8.70 | 8.75 | 8.75 | -0.23% | 1,298,436 |
| Nov 7, 2025 | 8.69 | 8.78 | 8.57 | 8.77 | 8.77 | 0.57% | 1,379,064 |
| Nov 6, 2025 | 8.78 | 8.89 | 8.67 | 8.72 | 8.72 | -1.02% | 2,190,059 |
| Nov 5, 2025 | 8.83 | 8.87 | 8.62 | 8.81 | 8.81 | -1.12% | 1,533,381 |
| Nov 4, 2025 | 8.88 | 8.98 | 8.78 | 8.91 | 8.91 | -0.89% | 1,697,726 |
| Nov 3, 2025 | 9.25 | 9.27 | 8.87 | 8.99 | 8.99 | -3.75% | 2,039,357 |
| Oct 31, 2025 | 9.47 | 9.47 | 9.20 | 9.34 | 9.34 | -1.99% | 1,912,512 |
| Oct 30, 2025 | 9.86 | 9.90 | 9.50 | 9.53 | 9.53 | -5.27% | 2,209,669 |
| Oct 29, 2025 | 10.38 | 10.55 | 9.95 | 10.06 | 10.06 | -5.00% | 2,923,632 |
| Oct 28, 2025 | 9.28 | 10.73 | 9.21 | 10.59 | 10.59 | 15.36% | 4,416,160 |
| Oct 27, 2025 | 9.12 | 9.24 | 9.07 | 9.18 | 9.18 | 0.66% | 1,236,158 |
| Oct 24, 2025 | 9.38 | 9.39 | 9.10 | 9.12 | 9.12 | -1.30% | 1,457,585 |
| Oct 23, 2025 | 9.09 | 9.27 | 9.02 | 9.24 | 9.24 | 1.87% | 1,892,659 |
| Oct 22, 2025 | 9.13 | 9.21 | 9.03 | 9.07 | 9.07 | -1.20% | 1,131,740 |
| Oct 21, 2025 | 8.96 | 9.23 | 8.91 | 9.18 | 9.18 | 2.46% | 900,912 |
| Oct 20, 2025 | 8.90 | 9.06 | 8.85 | 8.96 | 8.96 | 1.01% | 1,018,563 |
| Oct 17, 2025 | 8.84 | 8.95 | 8.80 | 8.87 | 8.87 | 0.23% | 1,097,009 |
| Oct 16, 2025 | 8.81 | 8.88 | 8.70 | 8.85 | 8.85 | 0.80% | 1,283,460 |
| Oct 15, 2025 | 8.87 | 8.97 | 8.74 | 8.78 | 8.78 | -0.34% | 1,091,773 |
| Oct 14, 2025 | 8.37 | 8.82 | 8.34 | 8.81 | 8.81 | 3.77% | 1,837,453 |
| Oct 13, 2025 | 8.62 | 8.69 | 8.45 | 8.49 | 8.49 | -0.82% | 1,461,239 |
| Oct 10, 2025 | 8.77 | 8.80 | 8.49 | 8.56 | 8.56 | -1.95% | 1,435,624 |
| Oct 9, 2025 | 8.90 | 8.90 | 8.67 | 8.73 | 8.73 | -1.91% | 1,225,137 |
| Oct 8, 2025 | 8.75 | 8.90 | 8.64 | 8.90 | 8.90 | 2.06% | 1,127,764 |
| Oct 7, 2025 | 8.74 | 8.84 | 8.66 | 8.72 | 8.72 | -0.34% | 2,340,744 |
| Oct 6, 2025 | 9.01 | 9.05 | 8.74 | 8.75 | 8.75 | -2.89% | 1,438,258 |
| Oct 3, 2025 | 8.90 | 9.16 | 8.90 | 9.01 | 9.01 | 2.04% | 1,668,360 |
| Oct 2, 2025 | 8.90 | 9.10 | 8.83 | 8.83 | 8.83 | -1.12% | 1,321,379 |
| Oct 1, 2025 | 8.89 | 9.13 | 8.87 | 8.93 | 8.93 | 0.56% | 1,536,701 |
| Sep 30, 2025 | 8.71 | 8.89 | 8.64 | 8.88 | 8.88 | 1.37% | 1,551,687 |
| Sep 29, 2025 | 8.82 | 8.82 | 8.67 | 8.76 | 8.76 | -0.11% | 1,693,383 |
| Sep 26, 2025 | 8.81 | 8.87 | 8.76 | 8.77 | 8.77 | - | 1,788,905 |
| Sep 25, 2025 | 8.95 | 8.97 | 8.70 | 8.77 | 8.77 | -2.56% | 1,878,424 |
| Sep 24, 2025 | 9.10 | 9.19 | 8.95 | 9.00 | 9.00 | -1.32% | 1,755,721 |
| Sep 23, 2025 | 9.27 | 9.46 | 9.11 | 9.12 | 9.12 | -0.55% | 1,757,981 |
| Sep 22, 2025 | 9.29 | 9.32 | 9.13 | 9.17 | 9.17 | -2.24% | 1,595,491 |
| Sep 19, 2025 | 9.63 | 9.68 | 9.31 | 9.38 | 9.38 | -2.70% | 2,965,937 |
| Sep 18, 2025 | 9.35 | 9.65 | 9.29 | 9.64 | 9.64 | 3.77% | 1,896,092 |
| Sep 17, 2025 | 9.52 | 9.85 | 9.26 | 9.29 | 9.29 | -2.42% | 1,983,718 |
| Sep 16, 2025 | 9.49 | 9.57 | 9.29 | 9.52 | 9.52 | 1.06% | 1,933,561 |
| Sep 15, 2025 | 9.68 | 9.68 | 9.35 | 9.42 | 9.42 | -1.98% | 1,660,600 |
| Sep 12, 2025 | 9.82 | 9.87 | 9.60 | 9.61 | 9.56 | -3.13% | 1,586,525 |
| Sep 11, 2025 | 9.98 | 10.07 | 9.81 | 9.92 | 9.87 | -0.60% | 1,900,535 |
| Sep 10, 2025 | 9.60 | 10.02 | 9.52 | 9.98 | 9.93 | 2.46% | 2,579,138 |
| Sep 9, 2025 | 10.16 | 10.22 | 9.74 | 9.74 | 9.69 | -4.51% | 1,947,325 |
| Sep 8, 2025 | 9.96 | 10.34 | 9.61 | 10.20 | 10.15 | 1.90% | 3,301,148 |