Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
10.27
-0.11 (-1.06%)
At close: May 29, 2026, 4:00 PM EDT
10.38
+0.11 (1.07%)
After-hours: May 29, 2026, 7:38 PM EDT
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.37 | 10.59 | 10.27 | 10.27 | 10.27 | -1.06% | 3,289,526 |
| May 28, 2026 | 10.26 | 10.46 | 10.08 | 10.38 | 10.38 | 0.78% | 1,630,549 |
| May 27, 2026 | 10.40 | 10.74 | 10.24 | 10.30 | 10.30 | - | 3,143,670 |
| May 26, 2026 | 10.11 | 10.37 | 10.00 | 10.30 | 10.30 | 3.10% | 2,675,940 |
| May 22, 2026 | 10.06 | 10.14 | 9.98 | 9.99 | 9.99 | -0.50% | 1,697,798 |
| May 21, 2026 | 9.52 | 10.05 | 9.37 | 10.04 | 10.04 | 2.66% | 2,396,370 |
| May 20, 2026 | 9.31 | 9.79 | 9.12 | 9.78 | 9.78 | 5.84% | 2,958,346 |
| May 19, 2026 | 9.30 | 9.48 | 9.12 | 9.24 | 9.24 | -0.96% | 4,132,987 |
| May 18, 2026 | 9.15 | 9.40 | 9.10 | 9.33 | 9.33 | 1.74% | 2,227,032 |
| May 15, 2026 | 9.42 | 9.48 | 9.14 | 9.17 | 9.17 | -3.27% | 2,735,347 |
| May 14, 2026 | 9.42 | 9.60 | 9.42 | 9.48 | 9.48 | 0.74% | 2,515,579 |
| May 13, 2026 | 9.48 | 9.50 | 9.35 | 9.41 | 9.41 | -1.16% | 2,577,510 |
| May 12, 2026 | 9.59 | 9.70 | 9.42 | 9.52 | 9.52 | -1.35% | 2,782,018 |
| May 11, 2026 | 9.99 | 10.05 | 9.65 | 9.65 | 9.65 | -4.08% | 3,829,096 |
| May 8, 2026 | 10.25 | 10.31 | 9.94 | 10.06 | 10.06 | -2.33% | 2,362,928 |
| May 7, 2026 | 11.25 | 11.50 | 10.22 | 10.30 | 10.30 | -9.41% | 5,712,530 |
| May 6, 2026 | 11.09 | 11.56 | 11.00 | 11.37 | 11.37 | 5.08% | 3,839,356 |
| May 5, 2026 | 10.66 | 10.83 | 10.57 | 10.82 | 10.82 | 2.85% | 2,935,227 |
| May 4, 2026 | 10.75 | 10.78 | 10.51 | 10.52 | 10.52 | -3.40% | 2,463,801 |
| May 1, 2026 | 11.00 | 11.00 | 10.77 | 10.89 | 10.89 | 0.18% | 2,712,691 |
| Apr 30, 2026 | 10.80 | 11.02 | 10.78 | 10.87 | 10.87 | 0.83% | 3,329,522 |
| Apr 29, 2026 | 11.07 | 11.17 | 10.69 | 10.78 | 10.78 | -3.14% | 2,795,620 |
| Apr 28, 2026 | 11.45 | 11.53 | 11.04 | 11.13 | 11.13 | -2.11% | 3,445,581 |
| 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% | 2,679,473 |
| 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% | 3,095,831 |
| Apr 20, 2026 | 11.93 | 12.04 | 11.76 | 11.99 | 11.99 | -0.33% | 3,699,351 |
| Apr 17, 2026 | 11.46 | 12.24 | 11.45 | 12.03 | 12.03 | 7.80% | 3,783,693 |
| Apr 16, 2026 | 11.33 | 11.48 | 11.16 | 11.16 | 11.16 | -1.67% | 4,060,612 |
| Apr 15, 2026 | 11.50 | 11.69 | 11.35 | 11.35 | 11.35 | -1.30% | 4,330,628 |
| Apr 14, 2026 | 11.17 | 11.90 | 11.13 | 11.50 | 11.50 | 2.22% | 12,984,135 |
| Apr 13, 2026 | 10.74 | 11.45 | 10.49 | 11.25 | 11.25 | 12.61% | 21,788,948 |
| Apr 10, 2026 | 10.03 | 10.05 | 9.86 | 9.99 | 9.99 | -0.79% | 712,884 |
| 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% | 1,063,509 |
| Apr 6, 2026 | 9.71 | 9.77 | 9.55 | 9.76 | 9.76 | 0.72% | 828,446 |
| Apr 2, 2026 | 9.55 | 9.79 | 9.37 | 9.69 | 9.69 | -1.52% | 1,269,061 |
| Apr 1, 2026 | 9.75 | 10.00 | 9.71 | 9.84 | 9.84 | -0.40% | 1,279,022 |
| Mar 31, 2026 | 9.82 | 9.96 | 9.64 | 9.88 | 9.88 | 2.92% | 2,155,960 |
| Mar 30, 2026 | 9.74 | 9.86 | 9.58 | 9.60 | 9.60 | 0.21% | 1,042,898 |
| Mar 27, 2026 | 9.78 | 9.87 | 9.55 | 9.58 | 9.58 | -3.23% | 1,006,815 |
| Mar 26, 2026 | 9.98 | 10.12 | 9.80 | 9.90 | 9.90 | -1.98% | 760,511 |
| 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% | 842,718 |
| Mar 23, 2026 | 9.91 | 10.32 | 9.84 | 10.03 | 10.03 | 5.03% | 1,533,567 |
| Mar 20, 2026 | 9.85 | 9.85 | 9.50 | 9.55 | 9.55 | -2.85% | 2,579,489 |
| Mar 19, 2026 | 9.73 | 9.89 | 9.68 | 9.83 | 9.83 | -0.20% | 1,063,527 |