Leggett & Platt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	11.19	11.33	11.12	11.16	11.16	0.45%	2,110,803
Jul 8, 2026	10.99	11.25	10.76	11.11	11.11	-1.16%	2,947,792
Jul 7, 2026	11.75	11.77	11.23	11.24	11.24	-4.75%	4,046,249
Jul 6, 2026	11.95	11.98	11.60	11.80	11.80	-1.17%	2,653,061
Jul 2, 2026	11.75	11.94	11.63	11.94	11.94	2.31%	2,447,891
Jul 1, 2026	11.65	11.74	11.49	11.67	11.67	-0.34%	2,127,517
Jun 30, 2026	11.48	11.74	11.39	11.71	11.71	0.60%	2,034,277
Jun 29, 2026	11.45	11.69	11.29	11.64	11.64	-0.26%	3,035,383
Jun 26, 2026	11.60	11.75	11.53	11.67	11.67	0.60%	6,501,238
Jun 25, 2026	11.39	11.72	11.39	11.60	11.60	1.40%	2,446,214
Jun 24, 2026	11.02	11.56	11.02	11.44	11.44	4.76%	5,912,038
Jun 23, 2026	10.54	11.07	10.50	10.92	10.92	2.44%	2,600,128
Jun 22, 2026	10.89	10.97	10.62	10.66	10.66	-3.00%	2,562,306
Jun 18, 2026	10.94	11.22	10.86	10.99	10.99	2.04%	3,699,551
Jun 17, 2026	10.79	11.18	10.72	10.77	10.77	-0.74%	2,915,834
Jun 16, 2026	10.87	11.03	10.79	10.85	10.85	0.74%	1,792,455
Jun 15, 2026	10.80	11.32	10.70	10.77	10.77	2.09%	1,721,556
Jun 12, 2026	10.68	10.80	10.53	10.60	10.55	-0.75%	2,305,462
Jun 11, 2026	10.26	10.69	10.11	10.68	10.63	4.60%	3,440,325
Jun 10, 2026	10.41	10.45	10.18	10.21	10.16	-2.48%	4,309,179
Jun 9, 2026	10.12	10.51	10.12	10.47	10.42	4.70%	1,935,419
Jun 8, 2026	10.01	10.12	9.84	10.00	9.95	-0.10%	1,789,217
Jun 5, 2026	10.15	10.20	9.96	10.01	9.96	-1.86%	3,104,107
Jun 4, 2026	10.05	10.31	9.97	10.20	10.15	4.08%	2,648,598
Jun 3, 2026	9.71	9.87	9.64	9.80	9.75	-0.31%	1,907,556
Jun 2, 2026	10.03	10.03	9.78	9.83	9.78	-1.99%	1,864,107
Jun 1, 2026	10.09	10.09	9.80	10.03	9.98	-2.34%	1,976,152
May 29, 2026	10.37	10.59	10.27	10.27	10.22	-1.06%	3,625,114
May 28, 2026	10.26	10.46	10.08	10.38	10.33	0.78%	1,636,843
May 27, 2026	10.40	10.74	10.24	10.30	10.25	-	3,144,435
May 26, 2026	10.11	10.37	10.00	10.30	10.25	3.10%	2,676,012
May 22, 2026	10.06	10.14	9.98	9.99	9.94	-0.50%	1,697,868
May 21, 2026	9.52	10.05	9.37	10.04	9.99	2.66%	2,396,390
May 20, 2026	9.31	9.79	9.12	9.78	9.73	5.84%	2,958,446
May 19, 2026	9.30	9.48	9.12	9.24	9.20	-0.96%	4,133,023
May 18, 2026	9.15	9.40	9.10	9.33	9.29	1.74%	2,227,364
May 15, 2026	9.42	9.48	9.14	9.17	9.13	-3.27%	2,735,347
May 14, 2026	9.42	9.60	9.42	9.48	9.44	0.74%	2,515,579
May 13, 2026	9.48	9.50	9.35	9.41	9.37	-1.16%	2,577,510
May 12, 2026	9.59	9.70	9.42	9.52	9.48	-1.35%	2,782,018
May 11, 2026	9.99	10.05	9.65	9.65	9.60	-4.08%	3,829,096
May 8, 2026	10.25	10.31	9.94	10.06	10.01	-2.33%	2,362,928
May 7, 2026	11.25	11.50	10.22	10.30	10.25	-9.41%	5,712,530
May 6, 2026	11.09	11.56	11.00	11.37	11.32	5.08%	3,839,356
May 5, 2026	10.66	10.83	10.57	10.82	10.77	2.85%	2,935,227
May 4, 2026	10.75	10.78	10.51	10.52	10.47	-3.40%	2,463,801
May 1, 2026	11.00	11.00	10.77	10.89	10.84	0.18%	2,712,691
Apr 30, 2026	10.80	11.02	10.78	10.87	10.82	0.83%	3,329,522
Apr 29, 2026	11.07	11.17	10.69	10.78	10.73	-3.14%	2,795,620
Apr 28, 2026	11.45	11.53	11.04	11.13	11.08	-2.11%	3,445,581