Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
7.98
-0.22 (-2.68%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.18 | 8.19 | 7.93 | 7.98 | 7.98 | -2.68% | 3,529,688 |
| Mar 27, 2025 | 8.04 | 8.21 | 7.92 | 8.20 | 8.20 | 1.61% | 2,430,874 |
| Mar 26, 2025 | 8.03 | 8.10 | 7.94 | 8.07 | 8.07 | 0.62% | 1,913,995 |
| Mar 25, 2025 | 8.57 | 8.61 | 8.02 | 8.02 | 8.02 | -6.42% | 2,764,448 |
| Mar 24, 2025 | 8.40 | 8.61 | 8.36 | 8.57 | 8.57 | 4.26% | 3,182,091 |
| Mar 21, 2025 | 8.13 | 8.28 | 8.03 | 8.22 | 8.22 | -0.96% | 21,124,497 |
| Mar 20, 2025 | 8.16 | 8.45 | 8.06 | 8.30 | 8.30 | 0.48% | 2,284,999 |
| Mar 19, 2025 | 8.10 | 8.27 | 8.00 | 8.26 | 8.26 | 1.85% | 3,288,719 |
| Mar 18, 2025 | 8.04 | 8.17 | 7.93 | 8.11 | 8.11 | 0.50% | 2,053,595 |
| Mar 17, 2025 | 8.14 | 8.30 | 8.03 | 8.07 | 8.07 | -0.49% | 2,626,543 |
| Mar 14, 2025 | 8.06 | 8.19 | 7.92 | 8.11 | 8.11 | 1.50% | 2,159,689 |
| Mar 13, 2025 | 8.14 | 8.37 | 7.96 | 7.99 | 7.94 | -1.84% | 2,309,491 |
| Mar 12, 2025 | 8.17 | 8.27 | 7.95 | 8.14 | 8.09 | -0.61% | 2,791,904 |
| Mar 11, 2025 | 8.28 | 8.28 | 7.98 | 8.19 | 8.14 | -0.73% | 3,752,382 |
| Mar 10, 2025 | 8.56 | 8.61 | 8.25 | 8.25 | 8.20 | -4.29% | 2,694,613 |
| Mar 7, 2025 | 8.60 | 8.72 | 8.50 | 8.62 | 8.57 | 0.23% | 2,714,385 |
| Mar 6, 2025 | 8.65 | 8.73 | 8.43 | 8.60 | 8.55 | -0.92% | 2,695,557 |
| Mar 5, 2025 | 8.71 | 8.76 | 8.52 | 8.68 | 8.63 | 1.17% | 2,147,110 |
| Mar 4, 2025 | 8.80 | 8.80 | 8.48 | 8.58 | 8.53 | -3.60% | 3,221,813 |
| Mar 3, 2025 | 9.21 | 9.38 | 8.85 | 8.90 | 8.85 | -2.94% | 2,898,421 |
| Feb 28, 2025 | 9.12 | 9.23 | 8.96 | 9.17 | 9.11 | 0.33% | 2,588,773 |
| Feb 27, 2025 | 9.32 | 9.39 | 9.10 | 9.14 | 9.08 | -2.87% | 2,049,420 |
| Feb 26, 2025 | 9.63 | 9.72 | 9.32 | 9.41 | 9.35 | -2.28% | 2,244,989 |
| Feb 25, 2025 | 9.49 | 9.80 | 9.49 | 9.63 | 9.57 | 0.52% | 2,340,970 |
| Feb 24, 2025 | 9.54 | 9.69 | 9.44 | 9.58 | 9.52 | 0.42% | 1,943,826 |
| Feb 21, 2025 | 9.81 | 9.95 | 9.45 | 9.54 | 9.48 | -2.55% | 1,884,300 |
| Feb 20, 2025 | 9.88 | 9.92 | 9.68 | 9.79 | 9.73 | -1.41% | 1,797,575 |
| Feb 19, 2025 | 10.00 | 10.05 | 9.70 | 9.93 | 9.87 | -2.07% | 1,942,928 |
| Feb 18, 2025 | 10.26 | 10.27 | 9.80 | 10.14 | 10.08 | -2.97% | 2,388,080 |
| Feb 14, 2025 | 10.78 | 11.47 | 10.40 | 10.45 | 10.39 | 4.50% | 3,429,427 |
| Feb 13, 2025 | 9.75 | 10.08 | 9.71 | 10.00 | 9.94 | 2.77% | 1,983,807 |
| Feb 12, 2025 | 9.83 | 9.93 | 9.71 | 9.73 | 9.67 | -3.38% | 1,575,028 |
| Feb 11, 2025 | 10.07 | 10.25 | 9.95 | 10.07 | 10.01 | -0.49% | 1,474,544 |
| Feb 10, 2025 | 10.07 | 10.24 | 9.92 | 10.12 | 10.06 | 1.40% | 1,613,998 |
| Feb 7, 2025 | 10.09 | 10.15 | 9.82 | 9.98 | 9.92 | -1.29% | 2,041,995 |
| Feb 6, 2025 | 10.45 | 10.56 | 10.06 | 10.11 | 10.05 | -3.16% | 1,620,483 |
| Feb 5, 2025 | 10.40 | 10.55 | 10.25 | 10.44 | 10.38 | 0.97% | 1,533,091 |
| Feb 4, 2025 | 10.08 | 10.34 | 10.03 | 10.34 | 10.28 | 1.87% | 1,884,050 |
| Feb 3, 2025 | 10.25 | 10.47 | 10.01 | 10.15 | 10.09 | -3.88% | 1,837,556 |
| Jan 31, 2025 | 10.83 | 10.88 | 10.46 | 10.56 | 10.50 | -3.47% | 1,491,017 |
| Jan 30, 2025 | 10.78 | 11.10 | 10.74 | 10.94 | 10.87 | 2.34% | 1,610,539 |
| Jan 29, 2025 | 10.50 | 10.84 | 10.43 | 10.69 | 10.62 | 2.20% | 1,592,583 |
| Jan 28, 2025 | 10.98 | 10.99 | 10.45 | 10.46 | 10.40 | -5.34% | 1,074,829 |
| Jan 27, 2025 | 10.79 | 11.23 | 10.78 | 11.05 | 10.98 | 3.37% | 2,107,591 |
| Jan 24, 2025 | 10.73 | 10.80 | 10.58 | 10.69 | 10.62 | -0.74% | 1,112,734 |
| Jan 23, 2025 | 10.78 | 10.90 | 10.51 | 10.77 | 10.70 | -0.37% | 1,233,398 |
| Jan 22, 2025 | 10.84 | 10.90 | 10.73 | 10.81 | 10.74 | -0.92% | 1,307,272 |
| Jan 21, 2025 | 10.69 | 10.92 | 10.62 | 10.91 | 10.84 | 2.54% | 1,576,737 |
| Jan 17, 2025 | 10.81 | 10.90 | 10.56 | 10.64 | 10.58 | -1.21% | 1,498,703 |
| Jan 16, 2025 | 10.74 | 10.77 | 10.52 | 10.77 | 10.70 | 0.37% | 1,129,216 |