Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
9.61
+0.19 (2.02%)
At close: May 12, 2025, 4:00 PM
9.51
-0.10 (-1.04%)
After-hours: May 12, 2025, 4:30 PM EDT
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.73 | 10.15 | 9.55 | 9.61 | - | 2.02% | 2,526,630 |
| May 9, 2025 | 9.32 | 9.48 | 9.18 | 9.42 | 9.42 | 1.51% | 1,701,677 |
| May 8, 2025 | 9.15 | 9.44 | 9.13 | 9.28 | 9.28 | 1.87% | 3,058,101 |
| May 7, 2025 | 9.25 | 9.25 | 9.05 | 9.11 | 9.11 | -0.44% | 3,070,797 |
| May 6, 2025 | 9.25 | 9.34 | 9.07 | 9.15 | 9.15 | -1.51% | 1,982,822 |
| May 5, 2025 | 9.46 | 9.50 | 9.26 | 9.29 | 9.29 | -2.52% | 2,322,287 |
| May 2, 2025 | 9.63 | 9.77 | 9.37 | 9.53 | 9.53 | -1.95% | 4,306,573 |
| May 1, 2025 | 9.67 | 9.92 | 9.54 | 9.72 | 9.72 | 1.04% | 3,956,046 |
| Apr 30, 2025 | 9.41 | 9.75 | 9.15 | 9.62 | 9.62 | 0.52% | 6,818,921 |
| Apr 29, 2025 | 8.88 | 9.67 | 8.66 | 9.57 | 9.57 | 31.64% | 10,805,121 |
| Apr 28, 2025 | 7.29 | 7.39 | 7.18 | 7.27 | 7.27 | -0.27% | 3,246,972 |
| Apr 25, 2025 | 7.40 | 7.40 | 7.21 | 7.29 | 7.29 | -1.75% | 1,709,236 |
| Apr 24, 2025 | 7.39 | 7.49 | 7.26 | 7.42 | 7.42 | 1.50% | 1,925,091 |
| Apr 23, 2025 | 7.39 | 7.57 | 7.20 | 7.31 | 7.31 | 2.24% | 3,015,316 |
| Apr 22, 2025 | 7.00 | 7.15 | 6.93 | 7.15 | 7.15 | 3.62% | 2,896,327 |
| Apr 21, 2025 | 6.78 | 6.95 | 6.69 | 6.90 | 6.90 | 0.44% | 2,110,895 |
| Apr 17, 2025 | 6.56 | 6.88 | 6.56 | 6.87 | 6.87 | 4.73% | 2,421,814 |
| Apr 16, 2025 | 6.67 | 6.76 | 6.48 | 6.56 | 6.56 | -1.65% | 1,912,549 |
| Apr 15, 2025 | 6.76 | 6.87 | 6.62 | 6.67 | 6.67 | -2.20% | 2,769,350 |
| Apr 14, 2025 | 7.00 | 7.06 | 6.65 | 6.82 | 6.82 | -0.29% | 2,196,695 |
| Apr 11, 2025 | 6.87 | 6.99 | 6.54 | 6.84 | 6.84 | -1.58% | 2,621,983 |
| Apr 10, 2025 | 7.26 | 7.32 | 6.78 | 6.95 | 6.95 | -7.21% | 3,288,392 |
| Apr 9, 2025 | 6.72 | 7.67 | 6.66 | 7.49 | 7.49 | 9.50% | 4,001,550 |
| Apr 8, 2025 | 7.39 | 7.39 | 6.75 | 6.84 | 6.84 | -5.52% | 3,201,427 |
| Apr 7, 2025 | 6.96 | 7.62 | 6.88 | 7.24 | 7.24 | 0.70% | 3,698,339 |
| Apr 4, 2025 | 7.12 | 7.30 | 6.68 | 7.19 | 7.19 | -3.23% | 3,082,279 |
| Apr 3, 2025 | 7.85 | 7.93 | 7.34 | 7.43 | 7.43 | -10.48% | 3,551,924 |
| Apr 2, 2025 | 7.75 | 8.41 | 7.73 | 8.30 | 8.30 | 5.60% | 3,613,342 |
| Apr 1, 2025 | 7.90 | 7.97 | 7.76 | 7.86 | 7.86 | -0.63% | 1,702,611 |
| Mar 31, 2025 | 7.90 | 7.97 | 7.74 | 7.91 | 7.91 | -0.88% | 2,474,992 |
| Mar 28, 2025 | 8.18 | 8.19 | 7.93 | 7.98 | 7.98 | -2.68% | 3,529,688 |
| Mar 27, 2025 | 8.04 | 8.21 | 7.92 | 8.20 | 8.20 | 1.61% | 2,430,874 |
| Mar 26, 2025 | 8.03 | 8.10 | 7.94 | 8.07 | 8.07 | 0.62% | 1,913,995 |
| Mar 25, 2025 | 8.57 | 8.61 | 8.02 | 8.02 | 8.02 | -6.42% | 2,764,448 |
| Mar 24, 2025 | 8.40 | 8.61 | 8.36 | 8.57 | 8.57 | 4.26% | 3,182,091 |
| Mar 21, 2025 | 8.13 | 8.28 | 8.03 | 8.22 | 8.22 | -0.96% | 21,124,497 |
| Mar 20, 2025 | 8.16 | 8.45 | 8.06 | 8.30 | 8.30 | 0.48% | 2,284,999 |
| Mar 19, 2025 | 8.10 | 8.27 | 8.00 | 8.26 | 8.26 | 1.85% | 3,288,719 |
| Mar 18, 2025 | 8.04 | 8.17 | 7.93 | 8.11 | 8.11 | 0.50% | 2,053,595 |
| Mar 17, 2025 | 8.14 | 8.30 | 8.03 | 8.07 | 8.07 | -0.49% | 2,626,543 |
| Mar 14, 2025 | 8.06 | 8.19 | 7.92 | 8.11 | 8.11 | 1.50% | 2,159,689 |
| Mar 13, 2025 | 8.14 | 8.37 | 7.96 | 7.99 | 7.94 | -1.84% | 2,309,491 |
| Mar 12, 2025 | 8.17 | 8.27 | 7.95 | 8.14 | 8.09 | -0.61% | 2,791,904 |
| Mar 11, 2025 | 8.28 | 8.28 | 7.98 | 8.19 | 8.14 | -0.73% | 3,752,382 |
| Mar 10, 2025 | 8.56 | 8.61 | 8.25 | 8.25 | 8.20 | -4.29% | 2,694,613 |
| Mar 7, 2025 | 8.60 | 8.72 | 8.50 | 8.62 | 8.57 | 0.23% | 2,714,385 |
| Mar 6, 2025 | 8.65 | 8.73 | 8.43 | 8.60 | 8.55 | -0.92% | 2,695,557 |
| Mar 5, 2025 | 8.71 | 8.76 | 8.52 | 8.68 | 8.63 | 1.17% | 2,147,110 |
| Mar 4, 2025 | 8.80 | 8.80 | 8.48 | 8.58 | 8.53 | -3.60% | 3,221,813 |
| Mar 3, 2025 | 9.21 | 9.38 | 8.85 | 8.90 | 8.85 | -2.94% | 2,898,421 |