Leggett & Platt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.43	12.53	11.95	12.15	12.15	-3.11%	1,184,909
Jan 22, 2026	12.70	12.77	12.47	12.54	12.54	-0.40%	1,085,678
Jan 21, 2026	12.25	12.64	12.21	12.59	12.59	3.79%	1,327,604
Jan 20, 2026	12.19	12.50	11.99	12.13	12.13	-3.35%	1,563,063
Jan 16, 2026	12.60	12.72	12.52	12.55	12.55	-1.49%	1,315,062
Jan 15, 2026	12.38	12.77	12.26	12.74	12.74	2.91%	2,120,206
Jan 14, 2026	12.25	12.54	12.15	12.38	12.38	0.57%	1,793,106
Jan 13, 2026	12.21	12.34	12.12	12.31	12.31	0.57%	1,022,305
Jan 12, 2026	12.21	12.32	12.08	12.24	12.24	-0.57%	1,289,284
Jan 9, 2026	12.10	12.38	12.06	12.31	12.31	2.07%	1,701,016
Jan 8, 2026	11.66	12.09	11.63	12.06	12.06	2.90%	1,729,366
Jan 7, 2026	11.56	11.73	11.33	11.72	11.72	0.69%	1,292,979
Jan 6, 2026	11.00	11.84	10.86	11.64	11.64	5.34%	2,520,844
Jan 5, 2026	10.87	11.17	10.78	11.05	11.05	0.55%	1,864,796
Jan 2, 2026	11.04	11.14	10.83	10.99	10.99	-0.09%	1,400,017
Dec 31, 2025	10.84	11.00	10.84	11.00	11.00	0.55%	982,644
Dec 30, 2025	10.99	11.05	10.84	10.94	10.94	-0.64%	1,328,225
Dec 29, 2025	11.00	11.03	10.91	11.01	11.01	-0.36%	923,400
Dec 26, 2025	10.89	11.06	10.87	11.05	11.05	1.01%	843,345
Dec 24, 2025	10.76	10.99	10.73	10.94	10.94	0.74%	489,640
Dec 23, 2025	11.00	11.03	10.83	10.86	10.86	-1.09%	1,269,717
Dec 22, 2025	11.05	11.09	10.91	10.98	10.98	-1.44%	1,050,802
Dec 19, 2025	11.21	11.26	11.08	11.14	11.14	-1.42%	2,534,066
Dec 18, 2025	11.48	11.55	11.24	11.30	11.30	-0.18%	1,029,945
Dec 17, 2025	11.35	11.54	11.27	11.32	11.32	-1.05%	1,922,613
Dec 16, 2025	11.63	11.76	11.39	11.44	11.44	-1.80%	2,435,235
Dec 15, 2025	11.53	11.67	11.37	11.65	11.65	0.52%	2,514,718
Dec 12, 2025	11.85	11.85	11.54	11.59	11.54	-1.36%	2,392,389
Dec 11, 2025	11.43	11.75	11.22	11.75	11.70	3.80%	2,007,670
Dec 10, 2025	11.00	11.54	11.00	11.32	11.27	2.35%	2,919,775
Dec 9, 2025	10.88	11.15	10.86	11.06	11.01	0.27%	2,250,099
Dec 8, 2025	11.19	11.19	10.96	11.03	10.98	-1.25%	2,018,370
Dec 5, 2025	11.46	11.54	11.17	11.17	11.12	-2.02%	1,921,450
Dec 4, 2025	11.37	11.48	11.29	11.40	11.35	-	1,649,766
Dec 3, 2025	11.58	11.65	11.26	11.40	11.35	-1.72%	2,418,918
Dec 2, 2025	11.90	11.90	11.46	11.60	11.55	-2.85%	3,632,285
Dec 1, 2025	11.00	12.03	10.95	11.94	11.89	16.37%	9,769,160
Nov 28, 2025	10.16	10.27	10.09	10.26	10.22	1.18%	800,239
Nov 26, 2025	9.93	10.25	9.93	10.14	10.10	1.60%	1,903,627
Nov 25, 2025	9.39	10.00	9.36	9.98	9.94	7.08%	1,710,397
Nov 24, 2025	9.16	9.34	9.00	9.32	9.28	0.87%	2,487,713
Nov 21, 2025	8.99	9.34	8.92	9.24	9.20	3.82%	1,652,105
Nov 20, 2025	8.90	9.06	8.82	8.90	8.86	0.45%	1,621,920
Nov 19, 2025	8.84	8.90	8.65	8.86	8.82	1.14%	2,392,863
Nov 18, 2025	8.60	8.86	8.57	8.76	8.72	0.46%	1,819,952
Nov 17, 2025	8.91	9.00	8.72	8.72	8.68	-3.22%	1,769,718
Nov 14, 2025	9.03	9.07	8.96	9.01	8.97	-0.77%	1,269,290
Nov 13, 2025	8.95	9.25	8.93	9.08	9.04	0.78%	1,306,085
Nov 12, 2025	8.96	9.15	8.93	9.01	8.97	0.45%	1,771,059
Nov 11, 2025	8.80	9.01	8.77	8.97	8.93	2.51%	2,140,935