Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
9.37
-0.03 (-0.32%)
Aug 15, 2025, 4:00 PM - Market closed
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.41 | 9.49 | 9.24 | 9.37 | 9.37 | -0.32% | 1,307,457 |
| 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 |
| Jun 27, 2025 | 9.17 | 9.29 | 9.04 | 9.25 | 9.25 | 1.31% | 23,937,993 |
| Jun 26, 2025 | 9.23 | 9.28 | 9.09 | 9.13 | 9.13 | -0.33% | 1,917,489 |
| Jun 25, 2025 | 9.36 | 9.40 | 9.08 | 9.16 | 9.16 | -1.93% | 1,406,762 |
| Jun 24, 2025 | 9.36 | 9.40 | 9.19 | 9.34 | 9.34 | 0.65% | 2,073,153 |
| Jun 23, 2025 | 9.11 | 9.29 | 8.84 | 9.28 | 9.28 | 0.98% | 1,931,058 |
| Jun 20, 2025 | 9.14 | 9.22 | 9.04 | 9.19 | 9.19 | 0.88% | 2,408,342 |
| Jun 18, 2025 | 9.07 | 9.28 | 9.05 | 9.11 | 9.11 | 0.44% | 1,917,618 |
| Jun 17, 2025 | 9.30 | 9.42 | 9.07 | 9.07 | 9.07 | -3.72% | 1,411,708 |
| Jun 16, 2025 | 9.37 | 9.45 | 9.18 | 9.42 | 9.42 | 1.95% | 1,457,684 |
| Jun 13, 2025 | 9.43 | 9.58 | 9.20 | 9.24 | 9.24 | -3.95% | 1,192,639 |
| Jun 12, 2025 | 9.48 | 9.70 | 9.37 | 9.62 | 9.57 | 0.42% | 2,145,100 |
| Jun 11, 2025 | 9.73 | 9.73 | 9.57 | 9.58 | 9.53 | -0.42% | 2,129,668 |
| Jun 10, 2025 | 9.41 | 9.77 | 9.40 | 9.62 | 9.57 | 4.00% | 1,595,517 |
| Jun 9, 2025 | 9.20 | 9.43 | 9.13 | 9.25 | 9.20 | 1.65% | 1,587,680 |
| Jun 6, 2025 | 9.16 | 9.22 | 9.06 | 9.10 | 9.05 | -0.11% | 1,122,050 |
| Jun 5, 2025 | 9.13 | 9.17 | 8.97 | 9.11 | 9.06 | -0.65% | 1,644,999 |