Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
10.06
-0.24 (-2.33%)
At close: May 8, 2026, 4:00 PM EDT
10.05
-0.01 (-0.10%)
After-hours: May 8, 2026, 7:00 PM EDT
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.25 | 10.31 | 9.94 | 10.06 | 10.06 | -2.33% | 2,362,921 |
| May 7, 2026 | 11.25 | 11.50 | 10.22 | 10.30 | 10.30 | -9.41% | 5,662,190 |
| May 6, 2026 | 11.09 | 11.56 | 11.00 | 11.37 | 11.37 | 5.08% | 3,839,343 |
| May 5, 2026 | 10.66 | 10.83 | 10.57 | 10.82 | 10.82 | 2.85% | 2,934,922 |
| May 4, 2026 | 10.75 | 10.78 | 10.51 | 10.52 | 10.52 | -3.40% | 2,463,798 |
| May 1, 2026 | 11.00 | 11.00 | 10.77 | 10.89 | 10.89 | 0.18% | 2,712,381 |
| Apr 30, 2026 | 10.80 | 11.02 | 10.78 | 10.87 | 10.87 | 0.83% | 3,329,521 |
| Apr 29, 2026 | 11.07 | 11.17 | 10.69 | 10.78 | 10.78 | -3.14% | 2,795,603 |
| Apr 28, 2026 | 11.45 | 11.53 | 11.04 | 11.13 | 11.13 | -2.11% | 3,444,942 |
| Apr 27, 2026 | 11.35 | 11.51 | 11.24 | 11.37 | 11.37 | 0.26% | 2,528,050 |
| Apr 24, 2026 | 11.31 | 11.55 | 11.19 | 11.34 | 11.34 | -0.35% | 2,583,241 |
| Apr 23, 2026 | 11.35 | 11.53 | 11.14 | 11.38 | 11.38 | -0.18% | 2,280,260 |
| Apr 22, 2026 | 11.79 | 11.79 | 11.35 | 11.40 | 11.40 | -2.31% | 3,226,321 |
| Apr 21, 2026 | 12.07 | 12.24 | 11.64 | 11.67 | 11.67 | -2.67% | 3,095,312 |
| Apr 20, 2026 | 11.93 | 12.04 | 11.76 | 11.99 | 11.99 | -0.33% | 3,699,342 |
| Apr 17, 2026 | 11.46 | 12.24 | 11.45 | 12.03 | 12.03 | 7.80% | 3,783,226 |
| Apr 16, 2026 | 11.33 | 11.48 | 11.16 | 11.16 | 11.16 | -1.67% | 4,060,412 |
| Apr 15, 2026 | 11.50 | 11.69 | 11.35 | 11.35 | 11.35 | -1.30% | 4,330,623 |
| Apr 14, 2026 | 11.17 | 11.90 | 11.13 | 11.50 | 11.50 | 2.22% | 12,673,663 |
| Apr 13, 2026 | 10.74 | 11.45 | 10.49 | 11.25 | 11.25 | 12.61% | 21,788,212 |
| Apr 10, 2026 | 10.03 | 10.05 | 9.86 | 9.99 | 9.99 | -0.79% | 712,846 |
| Apr 9, 2026 | 9.84 | 10.17 | 9.83 | 10.07 | 10.07 | 1.21% | 1,126,100 |
| Apr 8, 2026 | 10.07 | 10.19 | 9.91 | 9.95 | 9.95 | 4.52% | 1,503,583 |
| Apr 7, 2026 | 9.64 | 9.70 | 9.45 | 9.52 | 9.52 | -2.46% | 1,060,190 |
| Apr 6, 2026 | 9.71 | 9.77 | 9.55 | 9.76 | 9.76 | 0.72% | 828,445 |
| Apr 2, 2026 | 9.55 | 9.79 | 9.37 | 9.69 | 9.69 | -1.52% | 1,269,060 |
| Apr 1, 2026 | 9.75 | 10.00 | 9.71 | 9.84 | 9.84 | -0.40% | 1,278,995 |
| Mar 31, 2026 | 9.82 | 9.96 | 9.64 | 9.88 | 9.88 | 2.92% | 2,155,950 |
| Mar 30, 2026 | 9.74 | 9.86 | 9.58 | 9.60 | 9.60 | 0.21% | 1,042,498 |
| Mar 27, 2026 | 9.78 | 9.87 | 9.55 | 9.58 | 9.58 | -3.23% | 996,958 |
| Mar 26, 2026 | 9.98 | 10.12 | 9.80 | 9.90 | 9.90 | -1.98% | 760,507 |
| Mar 25, 2026 | 10.23 | 10.34 | 10.02 | 10.10 | 10.10 | -0.39% | 855,147 |
| Mar 24, 2026 | 9.90 | 10.16 | 9.86 | 10.14 | 10.14 | 1.10% | 842,447 |
| Mar 23, 2026 | 9.91 | 10.32 | 9.84 | 10.03 | 10.03 | 5.03% | 1,532,903 |
| Mar 20, 2026 | 9.85 | 9.85 | 9.50 | 9.55 | 9.55 | -2.85% | 2,504,648 |
| Mar 19, 2026 | 9.73 | 9.89 | 9.68 | 9.83 | 9.83 | -0.20% | 997,131 |
| Mar 18, 2026 | 10.15 | 10.17 | 9.83 | 9.85 | 9.85 | -3.53% | 1,158,198 |
| Mar 17, 2026 | 10.32 | 10.45 | 10.21 | 10.21 | 10.21 | -1.07% | 1,053,890 |
| Mar 16, 2026 | 10.29 | 10.49 | 10.24 | 10.32 | 10.32 | 1.38% | 1,081,441 |
| Mar 13, 2026 | 10.23 | 10.28 | 10.13 | 10.18 | 10.18 | -0.29% | 1,229,138 |
| Mar 12, 2026 | 10.30 | 10.35 | 10.17 | 10.21 | 10.16 | -2.48% | 1,282,916 |
| Mar 11, 2026 | 10.50 | 10.53 | 10.31 | 10.47 | 10.42 | -0.38% | 1,166,416 |
| Mar 10, 2026 | 10.51 | 10.83 | 10.49 | 10.51 | 10.46 | -1.50% | 964,630 |
| Mar 9, 2026 | 10.41 | 10.70 | 10.12 | 10.67 | 10.62 | 0.38% | 1,366,729 |
| Mar 6, 2026 | 10.86 | 10.89 | 10.56 | 10.63 | 10.58 | -3.63% | 1,328,082 |
| Mar 5, 2026 | 11.13 | 11.26 | 10.96 | 11.03 | 10.98 | -1.78% | 1,447,720 |
| Mar 4, 2026 | 11.38 | 11.43 | 11.05 | 11.23 | 11.18 | -0.44% | 1,236,370 |
| Mar 3, 2026 | 11.20 | 11.39 | 11.09 | 11.28 | 11.22 | -1.91% | 1,245,666 |
| Mar 2, 2026 | 11.39 | 11.60 | 11.33 | 11.50 | 11.44 | -1.54% | 1,040,391 |
| Feb 27, 2026 | 11.65 | 11.72 | 11.43 | 11.68 | 11.62 | -1.27% | 1,841,151 |