Leggett & Platt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	9.88	9.92	9.68	9.79	9.79	-1.41%	1,797,575
Feb 19, 2025	10.00	10.05	9.70	9.93	9.93	-2.07%	1,942,928
Feb 18, 2025	10.26	10.27	9.80	10.14	10.14	-2.97%	2,388,080
Feb 14, 2025	10.78	11.47	10.40	10.45	10.45	4.50%	3,429,427
Feb 13, 2025	9.75	10.08	9.71	10.00	10.00	2.77%	1,983,807
Feb 12, 2025	9.83	9.93	9.71	9.73	9.73	-3.38%	1,575,028
Feb 11, 2025	10.07	10.25	9.95	10.07	10.07	-0.49%	1,474,544
Feb 10, 2025	10.07	10.24	9.92	10.12	10.12	1.40%	1,613,998
Feb 7, 2025	10.09	10.15	9.82	9.98	9.98	-1.29%	2,041,995
Feb 6, 2025	10.45	10.56	10.06	10.11	10.11	-3.16%	1,620,483
Feb 5, 2025	10.40	10.55	10.25	10.44	10.44	0.97%	1,533,091
Feb 4, 2025	10.08	10.34	10.03	10.34	10.34	1.87%	1,884,050
Feb 3, 2025	10.25	10.47	10.01	10.15	10.15	-3.88%	1,837,556
Jan 31, 2025	10.83	10.88	10.46	10.56	10.56	-3.47%	1,491,017
Jan 30, 2025	10.78	11.10	10.74	10.94	10.94	2.34%	1,610,539
Jan 29, 2025	10.50	10.84	10.43	10.69	10.69	2.20%	1,592,583
Jan 28, 2025	10.98	10.99	10.45	10.46	10.46	-5.34%	1,074,829
Jan 27, 2025	10.79	11.23	10.78	11.05	11.05	3.37%	2,107,591
Jan 24, 2025	10.73	10.80	10.58	10.69	10.69	-0.74%	1,112,734
Jan 23, 2025	10.78	10.90	10.51	10.77	10.77	-0.37%	1,233,398
Jan 22, 2025	10.84	10.90	10.73	10.81	10.81	-0.92%	1,307,272
Jan 21, 2025	10.69	10.92	10.62	10.91	10.91	2.54%	1,576,737
Jan 17, 2025	10.81	10.90	10.56	10.64	10.64	-1.21%	1,498,703
Jan 16, 2025	10.74	10.77	10.52	10.77	10.77	0.37%	1,129,216
Jan 15, 2025	10.76	10.87	10.54	10.73	10.73	3.67%	1,960,143
Jan 14, 2025	10.21	10.43	10.15	10.35	10.35	1.67%	1,762,154
Jan 13, 2025	9.64	10.27	9.60	10.18	10.18	5.06%	2,067,749
Jan 10, 2025	9.65	9.69	9.52	9.69	9.69	-1.32%	1,717,906
Jan 8, 2025	9.82	9.87	9.70	9.82	9.82	-0.10%	1,625,085
Jan 7, 2025	9.65	10.09	9.63	9.83	9.83	2.93%	2,057,585
Jan 6, 2025	9.44	9.84	9.40	9.55	9.55	2.03%	2,085,660
Jan 3, 2025	9.55	9.60	9.22	9.36	9.36	-2.19%	1,886,559
Jan 2, 2025	9.68	9.78	9.53	9.57	9.57	-0.31%	1,433,820
Dec 31, 2024	9.52	9.84	9.51	9.60	9.60	1.05%	1,574,570
Dec 30, 2024	9.51	9.52	9.18	9.50	9.50	-0.63%	2,119,947
Dec 27, 2024	9.55	9.71	9.40	9.56	9.56	-0.73%	1,793,866
Dec 26, 2024	9.57	9.72	9.41	9.63	9.63	-0.93%	1,392,353
Dec 24, 2024	9.81	9.81	9.60	9.72	9.72	-0.61%	630,388
Dec 23, 2024	9.68	9.79	9.44	9.78	9.78	0.93%	3,171,081
Dec 20, 2024	9.83	10.01	9.67	9.69	9.69	-1.32%	5,743,499
Dec 19, 2024	10.14	10.14	9.64	9.82	9.82	-3.06%	2,632,264
Dec 18, 2024	10.77	10.94	10.08	10.13	10.13	-6.20%	2,326,671
Dec 17, 2024	10.96	11.16	10.78	10.80	10.80	-2.17%	1,805,887
Dec 16, 2024	11.10	11.30	10.87	11.04	11.04	-1.87%	1,944,937
Dec 13, 2024	11.47	11.49	11.16	11.25	11.25	-2.26%	1,790,315
Dec 12, 2024	11.62	11.75	11.40	11.51	11.46	-1.20%	3,351,213
Dec 11, 2024	12.05	12.11	11.52	11.65	11.60	-2.75%	4,195,237
Dec 10, 2024	11.88	12.19	11.53	11.98	11.93	-0.08%	1,812,818
Dec 9, 2024	11.95	12.29	11.86	11.99	11.94	1.87%	2,379,040
Dec 6, 2024	12.00	12.14	11.60	11.77	11.72	-0.34%	1,597,629
Dec 5, 2024	12.30	12.30	11.60	11.81	11.76	-3.51%	1,481,834
Dec 4, 2024	12.49	12.63	12.15	12.24	12.19	-2.16%	1,469,021
Dec 3, 2024	12.70	12.73	12.26	12.51	12.46	-1.88%	1,304,429
Dec 2, 2024	12.55	12.76	12.28	12.75	12.69	1.27%	1,731,414
Nov 29, 2024	12.69	12.75	12.46	12.59	12.53	0.08%	683,767
Nov 27, 2024	12.63	12.92	12.56	12.58	12.52	0.72%	1,067,198
Nov 26, 2024	12.93	12.99	12.46	12.49	12.44	-4.36%	1,338,013
Nov 25, 2024	11.94	13.20	11.90	13.06	13.00	12.01%	2,796,161
Nov 22, 2024	11.49	11.88	11.49	11.66	11.61	2.19%	1,745,694
Nov 21, 2024	11.24	11.49	11.16	11.41	11.36	1.15%	1,250,642
Nov 20, 2024	11.35	11.35	11.15	11.28	11.23	-1.48%	1,869,900
Nov 19, 2024	11.65	11.70	11.33	11.45	11.40	-2.97%	1,168,287
Nov 18, 2024	11.76	11.94	11.62	11.80	11.75	-0.17%	1,285,874
Nov 15, 2024	11.87	11.98	11.68	11.82	11.77	0.17%	1,245,044
Nov 14, 2024	12.26	12.57	11.77	11.80	11.75	-3.04%	1,401,732
Nov 13, 2024	11.88	12.22	11.88	12.17	12.12	2.53%	1,798,400
Nov 12, 2024	11.98	11.98	11.75	11.87	11.82	-1.66%	1,909,624
Nov 11, 2024	12.18	12.22	11.97	12.07	12.02	-0.49%	2,044,791
Nov 8, 2024	12.10	12.22	11.90	12.13	12.08	-0.25%	1,598,810
Nov 7, 2024	12.20	12.49	12.01	12.16	12.11	-0.49%	1,724,038
Nov 6, 2024	12.85	12.90	11.84	12.22	12.17	-1.53%	1,928,357
Nov 5, 2024	12.19	12.47	12.11	12.41	12.36	1.06%	1,137,526
Nov 4, 2024	11.97	12.58	11.96	12.28	12.23	2.16%	1,984,294
Nov 1, 2024	12.17	12.25	11.96	12.02	11.97	0.17%	2,988,190
Oct 31, 2024	12.08	12.32	11.99	12.00	11.95	-1.07%	1,852,204
Oct 30, 2024	12.79	13.04	12.11	12.13	12.08	-4.19%	1,871,586
Oct 29, 2024	11.80	13.13	11.71	12.66	12.60	4.03%	3,472,601
Oct 28, 2024	12.23	12.40	12.11	12.17	12.12	-	1,934,580
Oct 25, 2024	12.23	12.51	12.09	12.17	12.12	-0.81%	1,077,384
Oct 24, 2024	12.43	12.43	12.16	12.27	12.22	-0.24%	1,072,545
Oct 23, 2024	12.30	12.47	12.13	12.30	12.25	-0.40%	1,178,884
Oct 22, 2024	13.00	13.00	12.23	12.35	12.30	-5.44%	1,542,925
Oct 21, 2024	13.53	13.55	13.02	13.06	13.00	-3.69%	903,844
Oct 18, 2024	13.53	13.62	13.39	13.56	13.50	0.74%	2,061,499
Oct 17, 2024	13.51	13.51	13.26	13.46	13.40	-0.37%	873,069
Oct 16, 2024	13.26	13.56	13.16	13.51	13.45	2.89%	1,041,161
Oct 15, 2024	12.97	13.50	12.97	13.13	13.07	1.47%	1,096,723
Oct 14, 2024	12.69	12.95	12.56	12.94	12.88	1.41%	947,079
Oct 11, 2024	12.75	12.87	12.71	12.76	12.70	0.55%	760,363
Oct 10, 2024	12.78	12.78	12.46	12.69	12.63	-1.63%	1,403,134
Oct 9, 2024	13.11	13.17	12.78	12.90	12.84	-1.60%	1,716,579
Oct 8, 2024	13.18	13.41	13.09	13.11	13.05	0.15%	1,155,022
Oct 7, 2024	13.37	13.38	12.97	13.09	13.03	-2.68%	1,168,431
Oct 4, 2024	13.25	13.48	13.06	13.45	13.39	2.05%	969,193
Oct 3, 2024	13.33	13.36	12.99	13.18	13.12	-2.30%	1,100,357
Oct 2, 2024	13.68	13.71	13.42	13.49	13.43	-1.32%	1,108,562
Oct 1, 2024	13.66	13.82	13.44	13.67	13.61	0.37%	1,269,521
Sep 30, 2024	14.00	14.04	13.53	13.62	13.56	-3.54%	1,543,158
Sep 27, 2024	13.80	14.24	13.75	14.12	14.06	3.75%	1,990,172
Sep 26, 2024	13.46	13.64	13.37	13.61	13.55	2.87%	1,546,080