Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
10.33
+0.08 (0.78%)
At close: Jul 25, 2025, 4:00 PM
10.12
-0.21 (-2.03%)
After-hours: Jul 25, 2025, 7:11 PM EDT
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 10.28 | 10.35 | 10.03 | 10.33 | 10.33 | 0.78% | 1,250,677 |
| 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 |
| Jun 4, 2025 | 9.14 | 9.21 | 9.01 | 9.17 | 9.12 | 1.10% | 2,951,523 |
| Jun 3, 2025 | 8.71 | 9.09 | 8.57 | 9.07 | 9.02 | 3.89% | 1,759,837 |
| Jun 2, 2025 | 9.03 | 9.03 | 8.59 | 8.73 | 8.68 | -3.64% | 2,013,431 |
| May 30, 2025 | 9.08 | 9.10 | 8.94 | 9.06 | 9.01 | -0.44% | 2,548,662 |
| May 29, 2025 | 9.03 | 9.16 | 8.95 | 9.10 | 9.05 | 1.34% | 1,704,633 |
| May 28, 2025 | 9.00 | 9.05 | 8.89 | 8.98 | 8.93 | 0.11% | 2,910,358 |
| May 27, 2025 | 8.89 | 8.99 | 8.74 | 8.97 | 8.92 | 2.99% | 1,957,118 |
| May 23, 2025 | 8.67 | 8.77 | 8.66 | 8.71 | 8.66 | -1.91% | 1,444,495 |
| May 22, 2025 | 8.71 | 8.96 | 8.63 | 8.88 | 8.83 | 1.49% | 1,766,421 |
| May 21, 2025 | 9.01 | 9.04 | 8.68 | 8.75 | 8.70 | -4.58% | 2,498,281 |
| May 20, 2025 | 9.23 | 9.34 | 9.13 | 9.17 | 9.12 | -0.86% | 1,332,101 |
| May 19, 2025 | 9.34 | 9.40 | 9.18 | 9.25 | 9.20 | -3.14% | 1,651,840 |
| May 16, 2025 | 9.54 | 9.57 | 9.48 | 9.55 | 9.50 | - | 1,217,728 |
| May 15, 2025 | 9.41 | 9.60 | 9.35 | 9.55 | 9.50 | 0.84% | 1,372,875 |
| May 14, 2025 | 9.52 | 9.61 | 9.44 | 9.47 | 9.42 | -1.15% | 1,533,735 |