Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
9.25
+0.12 (1.31%)
Jun 27, 2025, 4:00 PM - Market closed
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.17 | 9.29 | 9.04 | 9.25 | 9.25 | 1.31% | 23,937,993 |
| Jun 26, 2025 | 9.23 | 9.28 | 9.09 | 9.13 | 9.13 | -0.33% | 1,917,489 |
| Jun 25, 2025 | 9.36 | 9.40 | 9.08 | 9.16 | 9.16 | -1.93% | 1,406,762 |
| Jun 24, 2025 | 9.36 | 9.40 | 9.19 | 9.34 | 9.34 | 0.65% | 2,073,153 |
| Jun 23, 2025 | 9.11 | 9.29 | 8.84 | 9.28 | 9.28 | 0.98% | 1,931,058 |
| Jun 20, 2025 | 9.14 | 9.22 | 9.04 | 9.19 | 9.19 | 0.88% | 2,408,342 |
| Jun 18, 2025 | 9.07 | 9.28 | 9.05 | 9.11 | 9.11 | 0.44% | 1,917,618 |
| Jun 17, 2025 | 9.30 | 9.42 | 9.07 | 9.07 | 9.07 | -3.72% | 1,411,708 |
| Jun 16, 2025 | 9.37 | 9.45 | 9.18 | 9.42 | 9.42 | 1.95% | 1,457,684 |
| Jun 13, 2025 | 9.43 | 9.58 | 9.20 | 9.24 | 9.24 | -3.95% | 1,192,639 |
| Jun 12, 2025 | 9.48 | 9.70 | 9.37 | 9.62 | 9.57 | 0.42% | 2,145,100 |
| Jun 11, 2025 | 9.73 | 9.73 | 9.57 | 9.58 | 9.53 | -0.42% | 2,129,668 |
| Jun 10, 2025 | 9.41 | 9.77 | 9.40 | 9.62 | 9.57 | 4.00% | 1,595,517 |
| Jun 9, 2025 | 9.20 | 9.43 | 9.13 | 9.25 | 9.20 | 1.65% | 1,587,680 |
| Jun 6, 2025 | 9.16 | 9.22 | 9.06 | 9.10 | 9.05 | -0.11% | 1,122,050 |
| Jun 5, 2025 | 9.13 | 9.17 | 8.97 | 9.11 | 9.06 | -0.65% | 1,644,999 |
| Jun 4, 2025 | 9.14 | 9.21 | 9.01 | 9.17 | 9.12 | 1.10% | 2,951,523 |
| Jun 3, 2025 | 8.71 | 9.09 | 8.57 | 9.07 | 9.02 | 3.89% | 1,759,837 |
| Jun 2, 2025 | 9.03 | 9.03 | 8.59 | 8.73 | 8.68 | -3.64% | 2,013,431 |
| May 30, 2025 | 9.08 | 9.10 | 8.94 | 9.06 | 9.01 | -0.44% | 2,548,662 |
| May 29, 2025 | 9.03 | 9.16 | 8.95 | 9.10 | 9.05 | 1.34% | 1,704,633 |
| May 28, 2025 | 9.00 | 9.05 | 8.89 | 8.98 | 8.93 | 0.11% | 2,910,358 |
| May 27, 2025 | 8.89 | 8.99 | 8.74 | 8.97 | 8.92 | 2.99% | 1,957,118 |
| May 23, 2025 | 8.67 | 8.77 | 8.66 | 8.71 | 8.66 | -1.91% | 1,444,495 |
| May 22, 2025 | 8.71 | 8.96 | 8.63 | 8.88 | 8.83 | 1.49% | 1,766,421 |
| May 21, 2025 | 9.01 | 9.04 | 8.68 | 8.75 | 8.70 | -4.58% | 2,498,281 |
| May 20, 2025 | 9.23 | 9.34 | 9.13 | 9.17 | 9.12 | -0.86% | 1,332,101 |
| May 19, 2025 | 9.34 | 9.40 | 9.18 | 9.25 | 9.20 | -3.14% | 1,651,840 |
| May 16, 2025 | 9.54 | 9.57 | 9.48 | 9.55 | 9.50 | - | 1,217,728 |
| May 15, 2025 | 9.41 | 9.60 | 9.35 | 9.55 | 9.50 | 0.84% | 1,372,875 |
| May 14, 2025 | 9.52 | 9.61 | 9.44 | 9.47 | 9.42 | -1.15% | 1,533,735 |
| May 13, 2025 | 9.68 | 9.72 | 9.53 | 9.58 | 9.53 | -0.31% | 1,594,850 |
| May 12, 2025 | 9.73 | 10.15 | 9.55 | 9.61 | 9.56 | 2.02% | 2,527,026 |
| May 9, 2025 | 9.32 | 9.48 | 9.18 | 9.42 | 9.37 | 1.51% | 1,701,677 |
| May 8, 2025 | 9.15 | 9.44 | 9.13 | 9.28 | 9.23 | 1.87% | 3,058,101 |
| May 7, 2025 | 9.25 | 9.25 | 9.05 | 9.11 | 9.06 | -0.44% | 3,070,797 |
| May 6, 2025 | 9.25 | 9.34 | 9.07 | 9.15 | 9.10 | -1.51% | 1,982,822 |
| May 5, 2025 | 9.46 | 9.50 | 9.26 | 9.29 | 9.24 | -2.52% | 2,322,287 |
| May 2, 2025 | 9.63 | 9.77 | 9.37 | 9.53 | 9.48 | -1.95% | 4,306,573 |
| May 1, 2025 | 9.67 | 9.92 | 9.54 | 9.72 | 9.67 | 1.04% | 3,956,046 |
| Apr 30, 2025 | 9.41 | 9.75 | 9.15 | 9.62 | 9.57 | 0.52% | 6,818,921 |
| Apr 29, 2025 | 8.88 | 9.67 | 8.66 | 9.57 | 9.52 | 31.64% | 10,805,121 |
| Apr 28, 2025 | 7.29 | 7.39 | 7.18 | 7.27 | 7.23 | -0.27% | 3,246,972 |
| Apr 25, 2025 | 7.40 | 7.40 | 7.21 | 7.29 | 7.25 | -1.75% | 1,709,236 |
| Apr 24, 2025 | 7.39 | 7.49 | 7.26 | 7.42 | 7.38 | 1.50% | 1,925,091 |
| Apr 23, 2025 | 7.39 | 7.57 | 7.20 | 7.31 | 7.27 | 2.24% | 3,015,316 |
| Apr 22, 2025 | 7.00 | 7.15 | 6.93 | 7.15 | 7.11 | 3.62% | 2,896,327 |
| Apr 21, 2025 | 6.78 | 6.95 | 6.69 | 6.90 | 6.86 | 0.44% | 2,110,895 |
| Apr 17, 2025 | 6.56 | 6.88 | 6.56 | 6.87 | 6.83 | 4.73% | 2,421,814 |
| Apr 16, 2025 | 6.67 | 6.76 | 6.48 | 6.56 | 6.53 | -1.65% | 1,912,549 |