Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
8.74
+0.25 (2.94%)
Oct 14, 2025, 3:38 PM EDT - Market open
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.37 | 8.63 | 8.34 | 8.62 | - | 1.47% | 375,077 |
| 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 |
| Sep 5, 2025 | 9.84 | 10.20 | 9.83 | 10.01 | 9.96 | 2.25% | 1,738,639 |
| Sep 4, 2025 | 9.43 | 9.79 | 9.36 | 9.79 | 9.74 | 3.82% | 1,595,160 |
| Sep 3, 2025 | 9.24 | 9.43 | 9.19 | 9.43 | 9.38 | 1.29% | 1,495,489 |
| Sep 2, 2025 | 9.44 | 9.54 | 9.29 | 9.31 | 9.26 | -3.12% | 1,465,058 |
| Aug 29, 2025 | 9.72 | 9.82 | 9.54 | 9.61 | 9.56 | -1.23% | 1,510,407 |
| Aug 28, 2025 | 9.78 | 9.78 | 9.59 | 9.73 | 9.68 | - | 1,283,074 |
| Aug 27, 2025 | 9.79 | 9.96 | 9.67 | 9.73 | 9.68 | -1.22% | 1,607,484 |
| Aug 26, 2025 | 9.62 | 9.91 | 9.62 | 9.85 | 9.80 | 1.86% | 2,331,469 |
| Aug 25, 2025 | 9.58 | 9.70 | 9.54 | 9.67 | 9.62 | 0.10% | 1,438,431 |
| Aug 22, 2025 | 9.22 | 9.70 | 9.16 | 9.66 | 9.61 | 5.92% | 1,811,856 |
| Aug 21, 2025 | 9.15 | 9.23 | 9.08 | 9.12 | 9.07 | -1.83% | 1,133,985 |
| Aug 20, 2025 | 9.36 | 9.56 | 9.29 | 9.29 | 9.24 | -1.38% | 1,516,400 |
| Aug 19, 2025 | 9.33 | 9.63 | 9.32 | 9.42 | 9.37 | 1.62% | 1,351,566 |
| Aug 18, 2025 | 9.38 | 9.42 | 9.21 | 9.27 | 9.22 | -1.07% | 1,417,826 |
| Aug 15, 2025 | 9.41 | 9.49 | 9.24 | 9.37 | 9.32 | -0.32% | 1,307,539 |
| Aug 14, 2025 | 9.23 | 9.40 | 9.16 | 9.40 | 9.35 | -0.63% | 1,308,182 |
| Aug 13, 2025 | 8.99 | 9.53 | 8.97 | 9.46 | 9.41 | 5.46% | 1,485,989 |
| Aug 12, 2025 | 8.59 | 8.98 | 8.53 | 8.97 | 8.92 | 5.78% | 1,499,289 |
| Aug 11, 2025 | 8.66 | 8.75 | 8.32 | 8.48 | 8.44 | -1.40% | 1,236,747 |
| Aug 8, 2025 | 8.62 | 8.69 | 8.46 | 8.60 | 8.56 | -0.35% | 1,735,145 |
| Aug 7, 2025 | 8.91 | 8.98 | 8.56 | 8.63 | 8.58 | -1.15% | 1,819,410 |
| Aug 6, 2025 | 8.70 | 8.75 | 8.58 | 8.73 | 8.68 | 0.46% | 1,939,890 |
| Aug 5, 2025 | 8.56 | 8.77 | 8.44 | 8.69 | 8.64 | 2.84% | 2,589,055 |