Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
11.17
-0.23 (-2.02%)
At close: Dec 5, 2025, 4:00 PM EST
11.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.46 | 11.54 | 11.17 | 11.17 | 11.17 | -2.02% | 1,920,907 |
| Dec 4, 2025 | 11.37 | 11.48 | 11.29 | 11.40 | 11.40 | - | 1,649,723 |
| Dec 3, 2025 | 11.58 | 11.65 | 11.26 | 11.40 | 11.40 | -1.72% | 2,418,898 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.46 | 11.60 | 11.60 | -2.85% | 3,631,264 |
| Dec 1, 2025 | 11.00 | 12.03 | 10.95 | 11.94 | 11.94 | 16.37% | 9,768,248 |
| Nov 28, 2025 | 10.16 | 10.27 | 10.09 | 10.26 | 10.26 | 1.18% | 793,853 |
| Nov 26, 2025 | 9.93 | 10.25 | 9.93 | 10.14 | 10.14 | 1.60% | 1,903,093 |
| Nov 25, 2025 | 9.39 | 10.00 | 9.36 | 9.98 | 9.98 | 7.08% | 1,710,385 |
| Nov 24, 2025 | 9.16 | 9.34 | 9.00 | 9.32 | 9.32 | 0.87% | 2,487,570 |
| Nov 21, 2025 | 8.99 | 9.34 | 8.92 | 9.24 | 9.24 | 3.82% | 1,651,512 |
| Nov 20, 2025 | 8.90 | 9.06 | 8.82 | 8.90 | 8.90 | 0.45% | 1,621,830 |
| Nov 19, 2025 | 8.84 | 8.90 | 8.65 | 8.86 | 8.86 | 1.14% | 2,392,863 |
| Nov 18, 2025 | 8.60 | 8.86 | 8.57 | 8.76 | 8.76 | 0.46% | 1,819,952 |
| Nov 17, 2025 | 8.91 | 9.00 | 8.72 | 8.72 | 8.72 | -3.22% | 1,769,718 |
| Nov 14, 2025 | 9.03 | 9.07 | 8.96 | 9.01 | 9.01 | -0.77% | 1,269,290 |
| Nov 13, 2025 | 8.95 | 9.25 | 8.93 | 9.08 | 9.08 | 0.78% | 1,306,085 |
| Nov 12, 2025 | 8.96 | 9.15 | 8.93 | 9.01 | 9.01 | 0.45% | 1,771,059 |
| Nov 11, 2025 | 8.80 | 9.01 | 8.77 | 8.97 | 8.97 | 2.51% | 2,140,935 |
| Nov 10, 2025 | 8.86 | 8.88 | 8.70 | 8.75 | 8.75 | -0.23% | 1,298,436 |
| Nov 7, 2025 | 8.69 | 8.78 | 8.57 | 8.77 | 8.77 | 0.57% | 1,379,064 |
| Nov 6, 2025 | 8.78 | 8.89 | 8.67 | 8.72 | 8.72 | -1.02% | 2,190,059 |
| Nov 5, 2025 | 8.83 | 8.87 | 8.62 | 8.81 | 8.81 | -1.12% | 1,533,382 |
| Nov 4, 2025 | 8.88 | 8.98 | 8.78 | 8.91 | 8.91 | -0.89% | 1,697,726 |
| Nov 3, 2025 | 9.25 | 9.27 | 8.87 | 8.99 | 8.99 | -3.75% | 2,039,357 |
| Oct 31, 2025 | 9.47 | 9.47 | 9.20 | 9.34 | 9.34 | -1.99% | 1,912,512 |
| Oct 30, 2025 | 9.86 | 9.90 | 9.50 | 9.53 | 9.53 | -5.27% | 2,209,669 |
| Oct 29, 2025 | 10.38 | 10.55 | 9.95 | 10.06 | 10.06 | -5.00% | 2,923,632 |
| Oct 28, 2025 | 9.28 | 10.73 | 9.21 | 10.59 | 10.59 | 15.36% | 4,416,160 |
| Oct 27, 2025 | 9.12 | 9.24 | 9.07 | 9.18 | 9.18 | 0.66% | 1,236,158 |
| Oct 24, 2025 | 9.38 | 9.39 | 9.10 | 9.12 | 9.12 | -1.30% | 1,457,585 |
| Oct 23, 2025 | 9.09 | 9.27 | 9.02 | 9.24 | 9.24 | 1.87% | 1,892,659 |
| Oct 22, 2025 | 9.13 | 9.21 | 9.03 | 9.07 | 9.07 | -1.20% | 1,131,740 |
| Oct 21, 2025 | 8.96 | 9.23 | 8.91 | 9.18 | 9.18 | 2.46% | 900,912 |
| Oct 20, 2025 | 8.90 | 9.06 | 8.85 | 8.96 | 8.96 | 1.01% | 1,018,563 |
| Oct 17, 2025 | 8.84 | 8.95 | 8.80 | 8.87 | 8.87 | 0.23% | 1,097,009 |
| Oct 16, 2025 | 8.81 | 8.88 | 8.70 | 8.85 | 8.85 | 0.80% | 1,283,460 |
| Oct 15, 2025 | 8.87 | 8.97 | 8.74 | 8.78 | 8.78 | -0.34% | 1,091,773 |
| Oct 14, 2025 | 8.37 | 8.82 | 8.34 | 8.81 | 8.81 | 3.77% | 1,837,453 |
| 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 |