Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
9.74
-0.46 (-4.51%)
At close: Sep 9, 2025, 4:00 PM
9.83
+0.09 (0.92%)
After-hours: Sep 9, 2025, 7:16 PM EDT
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.16 | 10.22 | 9.74 | 9.74 | 9.74 | -4.51% | 1,947,221 |
| Sep 8, 2025 | 9.96 | 10.34 | 9.61 | 10.20 | 10.20 | 1.90% | 3,301,148 |
| Sep 5, 2025 | 9.84 | 10.20 | 9.83 | 10.01 | 10.01 | 2.25% | 1,738,639 |
| Sep 4, 2025 | 9.43 | 9.79 | 9.36 | 9.79 | 9.79 | 3.82% | 1,595,160 |
| Sep 3, 2025 | 9.24 | 9.43 | 9.19 | 9.43 | 9.43 | 1.29% | 1,495,489 |
| Sep 2, 2025 | 9.44 | 9.54 | 9.29 | 9.31 | 9.31 | -3.12% | 1,465,058 |
| Aug 29, 2025 | 9.72 | 9.82 | 9.54 | 9.61 | 9.61 | -1.23% | 1,510,407 |
| Aug 28, 2025 | 9.78 | 9.78 | 9.59 | 9.73 | 9.73 | - | 1,283,074 |
| Aug 27, 2025 | 9.79 | 9.96 | 9.67 | 9.73 | 9.73 | -1.22% | 1,607,484 |
| Aug 26, 2025 | 9.62 | 9.91 | 9.62 | 9.85 | 9.85 | 1.86% | 2,331,469 |
| Aug 25, 2025 | 9.58 | 9.70 | 9.54 | 9.67 | 9.67 | 0.10% | 1,438,431 |
| Aug 22, 2025 | 9.22 | 9.70 | 9.16 | 9.66 | 9.66 | 5.92% | 1,811,856 |
| Aug 21, 2025 | 9.15 | 9.23 | 9.08 | 9.12 | 9.12 | -1.83% | 1,133,985 |
| Aug 20, 2025 | 9.36 | 9.56 | 9.29 | 9.29 | 9.29 | -1.38% | 1,516,400 |
| Aug 19, 2025 | 9.33 | 9.63 | 9.32 | 9.42 | 9.42 | 1.62% | 1,351,566 |
| Aug 18, 2025 | 9.38 | 9.42 | 9.21 | 9.27 | 9.27 | -1.07% | 1,417,826 |
| Aug 15, 2025 | 9.41 | 9.49 | 9.24 | 9.37 | 9.37 | -0.32% | 1,307,539 |
| Aug 14, 2025 | 9.23 | 9.40 | 9.16 | 9.40 | 9.40 | -0.63% | 1,308,182 |
| Aug 13, 2025 | 8.99 | 9.53 | 8.97 | 9.46 | 9.46 | 5.46% | 1,485,989 |
| Aug 12, 2025 | 8.59 | 8.98 | 8.53 | 8.97 | 8.97 | 5.78% | 1,499,289 |
| Aug 11, 2025 | 8.66 | 8.75 | 8.32 | 8.48 | 8.48 | -1.40% | 1,236,747 |
| Aug 8, 2025 | 8.62 | 8.69 | 8.46 | 8.60 | 8.60 | -0.35% | 1,735,145 |
| Aug 7, 2025 | 8.91 | 8.98 | 8.56 | 8.63 | 8.63 | -1.15% | 1,819,410 |
| Aug 6, 2025 | 8.70 | 8.75 | 8.58 | 8.73 | 8.73 | 0.46% | 1,939,890 |
| Aug 5, 2025 | 8.56 | 8.77 | 8.44 | 8.69 | 8.69 | 2.84% | 2,589,055 |
| Aug 4, 2025 | 8.08 | 8.47 | 7.86 | 8.45 | 8.45 | 4.58% | 3,114,200 |
| Aug 1, 2025 | 9.60 | 9.73 | 8.02 | 8.08 | 8.08 | -15.39% | 4,653,594 |
| Jul 31, 2025 | 9.60 | 9.69 | 9.50 | 9.55 | 9.55 | -1.14% | 2,743,923 |
| Jul 30, 2025 | 10.09 | 10.10 | 9.61 | 9.66 | 9.66 | -3.88% | 1,983,892 |
| Jul 29, 2025 | 10.29 | 10.35 | 10.03 | 10.05 | 10.05 | -1.95% | 1,405,162 |
| Jul 28, 2025 | 10.27 | 10.36 | 10.13 | 10.25 | 10.25 | -0.77% | 1,323,894 |
| Jul 25, 2025 | 10.28 | 10.35 | 10.03 | 10.33 | 10.33 | 0.78% | 1,250,892 |
| Jul 24, 2025 | 10.47 | 10.53 | 10.17 | 10.25 | 10.25 | -3.21% | 1,397,843 |
| Jul 23, 2025 | 10.47 | 10.60 | 10.41 | 10.59 | 10.59 | 2.42% | 1,676,390 |
| Jul 22, 2025 | 9.94 | 10.42 | 9.91 | 10.34 | 10.34 | 4.44% | 1,886,133 |
| Jul 21, 2025 | 9.96 | 10.10 | 9.89 | 9.90 | 9.90 | 0.20% | 1,344,694 |
| Jul 18, 2025 | 10.04 | 10.15 | 9.86 | 9.88 | 9.88 | -1.00% | 1,904,206 |
| Jul 17, 2025 | 9.79 | 10.04 | 9.77 | 9.98 | 9.98 | 1.73% | 1,908,142 |
| Jul 16, 2025 | 9.83 | 9.88 | 9.59 | 9.81 | 9.81 | 0.31% | 1,892,235 |
| Jul 15, 2025 | 10.11 | 10.19 | 9.77 | 9.78 | 9.78 | -2.20% | 2,071,140 |
| Jul 14, 2025 | 10.03 | 10.07 | 9.81 | 10.00 | 10.00 | -1.28% | 1,833,159 |
| Jul 11, 2025 | 10.16 | 10.26 | 10.00 | 10.13 | 10.13 | -1.94% | 1,863,387 |
| Jul 10, 2025 | 10.07 | 10.59 | 10.02 | 10.33 | 10.33 | 2.48% | 2,825,097 |
| Jul 9, 2025 | 10.04 | 10.09 | 9.83 | 10.08 | 10.08 | 1.61% | 2,027,199 |
| Jul 8, 2025 | 9.62 | 10.08 | 9.53 | 9.92 | 9.92 | 3.66% | 3,327,385 |
| Jul 7, 2025 | 9.73 | 9.86 | 9.57 | 9.57 | 9.57 | -3.24% | 1,996,674 |
| Jul 3, 2025 | 9.99 | 10.09 | 9.84 | 9.89 | 9.89 | -0.40% | 1,215,204 |
| Jul 2, 2025 | 9.66 | 9.93 | 9.59 | 9.93 | 9.93 | 3.12% | 2,563,098 |
| Jul 1, 2025 | 8.81 | 10.02 | 8.79 | 9.63 | 9.63 | 7.96% | 2,933,504 |
| Jun 30, 2025 | 9.22 | 9.24 | 8.84 | 8.92 | 8.92 | -3.57% | 2,339,936 |