Leggett & Platt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	10.49	10.52	10.18	10.27	10.27	-4.38%	1,658,421
Jul 28, 2026	11.09	11.16	10.72	10.74	10.74	-2.10%	1,975,778
Jul 27, 2026	11.09	11.54	10.93	10.97	10.97	-1.70%	2,022,411
Jul 24, 2026	10.77	11.28	10.68	11.16	11.16	5.28%	1,817,840
Jul 23, 2026	10.44	10.72	10.34	10.60	10.60	-1.12%	1,611,030
Jul 22, 2026	10.63	10.85	10.54	10.72	10.72	0.37%	1,592,206
Jul 21, 2026	10.68	10.75	10.58	10.68	10.68	-0.28%	1,498,807
Jul 20, 2026	10.98	11.09	10.53	10.71	10.71	-2.90%	1,809,092
Jul 17, 2026	11.15	11.38	10.93	11.03	11.03	-2.48%	1,572,587
Jul 16, 2026	10.88	11.32	10.88	11.31	11.31	3.57%	2,927,637
Jul 15, 2026	10.91	11.22	10.78	10.92	10.92	0.92%	2,214,783
Jul 14, 2026	10.85	11.01	10.58	10.82	10.82	1.12%	1,817,812
Jul 13, 2026	10.96	11.10	10.64	10.70	10.70	-2.19%	1,949,694
Jul 10, 2026	11.19	11.32	10.93	10.94	10.94	-1.97%	2,401,393
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