Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
10.58
-0.05 (-0.47%)
Mar 9, 2026, 3:24 PM EDT - Market open
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.41 | 10.48 | 10.12 | 10.41 | - | -2.07% | 835,145 |
| Mar 6, 2026 | 10.86 | 10.89 | 10.56 | 10.63 | 10.63 | -3.63% | 1,327,586 |
| Mar 5, 2026 | 11.13 | 11.26 | 10.96 | 11.03 | 11.03 | -1.78% | 1,446,210 |
| Mar 4, 2026 | 11.38 | 11.43 | 11.05 | 11.23 | 11.23 | -0.44% | 1,235,783 |
| Mar 3, 2026 | 11.20 | 11.39 | 11.09 | 11.28 | 11.28 | -1.91% | 1,245,185 |
| Mar 2, 2026 | 11.39 | 11.60 | 11.33 | 11.50 | 11.50 | -1.54% | 1,038,621 |
| Feb 27, 2026 | 11.65 | 11.72 | 11.43 | 11.68 | 11.68 | -1.27% | 1,841,151 |
| Feb 26, 2026 | 11.52 | 11.84 | 11.39 | 11.83 | 11.83 | 3.41% | 1,315,474 |
| Feb 25, 2026 | 11.49 | 11.64 | 11.42 | 11.44 | 11.44 | -0.95% | 958,369 |
| Feb 24, 2026 | 11.35 | 11.64 | 11.25 | 11.55 | 11.55 | 1.58% | 1,880,734 |
| Feb 23, 2026 | 11.75 | 11.80 | 11.37 | 11.37 | 11.37 | -4.61% | 1,673,861 |
| Feb 20, 2026 | 12.17 | 12.22 | 11.65 | 11.92 | 11.92 | -2.13% | 2,138,131 |
| Feb 19, 2026 | 11.69 | 12.20 | 11.61 | 12.18 | 12.18 | 3.57% | 1,512,106 |
| Feb 18, 2026 | 11.75 | 12.27 | 11.68 | 11.76 | 11.76 | -0.17% | 3,380,291 |
| Feb 17, 2026 | 11.75 | 11.82 | 11.42 | 11.78 | 11.78 | 0.43% | 2,092,323 |
| Feb 13, 2026 | 11.49 | 11.91 | 11.49 | 11.73 | 11.73 | 2.45% | 3,286,426 |
| Feb 12, 2026 | 12.00 | 12.16 | 11.18 | 11.45 | 11.45 | -7.66% | 4,236,641 |
| Feb 11, 2026 | 12.55 | 12.81 | 12.31 | 12.40 | 12.40 | -1.67% | 2,487,120 |
| Feb 10, 2026 | 12.65 | 12.70 | 12.45 | 12.61 | 12.61 | -0.32% | 1,403,971 |
| Feb 9, 2026 | 12.93 | 12.93 | 12.62 | 12.65 | 12.65 | -1.86% | 1,764,103 |
| Feb 6, 2026 | 12.60 | 12.91 | 12.60 | 12.89 | 12.89 | 1.58% | 1,532,388 |
| Feb 5, 2026 | 12.87 | 12.94 | 12.57 | 12.69 | 12.69 | -1.40% | 1,442,280 |
| Feb 4, 2026 | 12.35 | 13.00 | 12.31 | 12.87 | 12.87 | 4.13% | 2,768,868 |
| Feb 3, 2026 | 12.21 | 12.78 | 12.21 | 12.36 | 12.36 | 1.39% | 2,790,152 |
| Feb 2, 2026 | 11.75 | 12.20 | 11.63 | 12.19 | 12.19 | 4.46% | 1,444,508 |
| Jan 30, 2026 | 11.61 | 11.77 | 11.56 | 11.67 | 11.67 | -0.85% | 1,433,189 |
| Jan 29, 2026 | 11.71 | 11.79 | 11.55 | 11.77 | 11.77 | 0.51% | 1,273,532 |
| Jan 28, 2026 | 11.86 | 11.95 | 11.69 | 11.71 | 11.71 | -1.60% | 993,244 |
| Jan 27, 2026 | 12.08 | 12.12 | 11.79 | 11.90 | 11.90 | -1.57% | 986,591 |
| Jan 26, 2026 | 12.10 | 12.16 | 11.94 | 12.09 | 12.09 | -0.49% | 831,157 |
| Jan 23, 2026 | 12.43 | 12.53 | 11.95 | 12.15 | 12.15 | -3.11% | 1,184,909 |
| Jan 22, 2026 | 12.70 | 12.77 | 12.47 | 12.54 | 12.54 | -0.40% | 1,085,678 |
| Jan 21, 2026 | 12.25 | 12.64 | 12.21 | 12.59 | 12.59 | 3.79% | 1,327,604 |
| Jan 20, 2026 | 12.19 | 12.50 | 11.99 | 12.13 | 12.13 | -3.35% | 1,563,063 |
| Jan 16, 2026 | 12.60 | 12.72 | 12.52 | 12.55 | 12.55 | -1.49% | 1,315,062 |
| Jan 15, 2026 | 12.38 | 12.77 | 12.26 | 12.74 | 12.74 | 2.91% | 2,120,206 |
| Jan 14, 2026 | 12.25 | 12.54 | 12.15 | 12.38 | 12.38 | 0.57% | 1,793,106 |
| Jan 13, 2026 | 12.21 | 12.34 | 12.12 | 12.31 | 12.31 | 0.57% | 1,022,305 |
| Jan 12, 2026 | 12.21 | 12.32 | 12.08 | 12.24 | 12.24 | -0.57% | 1,289,284 |
| Jan 9, 2026 | 12.10 | 12.38 | 12.06 | 12.31 | 12.31 | 2.07% | 1,701,016 |
| Jan 8, 2026 | 11.66 | 12.09 | 11.63 | 12.06 | 12.06 | 2.90% | 1,729,366 |
| Jan 7, 2026 | 11.56 | 11.73 | 11.33 | 11.72 | 11.72 | 0.69% | 1,292,979 |
| Jan 6, 2026 | 11.00 | 11.84 | 10.86 | 11.64 | 11.64 | 5.34% | 2,520,844 |
| Jan 5, 2026 | 10.87 | 11.17 | 10.78 | 11.05 | 11.05 | 0.55% | 1,864,796 |
| Jan 2, 2026 | 11.04 | 11.14 | 10.83 | 10.99 | 10.99 | -0.09% | 1,400,017 |
| Dec 31, 2025 | 10.84 | 11.00 | 10.84 | 11.00 | 11.00 | 0.55% | 982,644 |
| Dec 30, 2025 | 10.99 | 11.05 | 10.84 | 10.94 | 10.94 | -0.64% | 1,328,225 |
| Dec 29, 2025 | 11.00 | 11.03 | 10.91 | 11.01 | 11.01 | -0.36% | 923,400 |
| Dec 26, 2025 | 10.89 | 11.06 | 10.87 | 11.05 | 11.05 | 1.01% | 843,345 |
| Dec 24, 2025 | 10.76 | 10.99 | 10.73 | 10.94 | 10.94 | 0.74% | 489,640 |
| Dec 23, 2025 | 11.00 | 11.03 | 10.83 | 10.86 | 10.86 | -1.09% | 1,269,717 |
| Dec 22, 2025 | 11.05 | 11.09 | 10.91 | 10.98 | 10.98 | -1.44% | 1,050,802 |
| Dec 19, 2025 | 11.21 | 11.26 | 11.08 | 11.14 | 11.14 | -1.42% | 2,534,066 |
| Dec 18, 2025 | 11.48 | 11.55 | 11.24 | 11.30 | 11.30 | -0.18% | 1,029,945 |
| Dec 17, 2025 | 11.35 | 11.54 | 11.27 | 11.32 | 11.32 | -1.05% | 1,922,613 |
| Dec 16, 2025 | 11.63 | 11.76 | 11.39 | 11.44 | 11.44 | -1.80% | 2,435,235 |
| Dec 15, 2025 | 11.53 | 11.67 | 11.37 | 11.65 | 11.65 | 0.52% | 2,514,718 |
| Dec 12, 2025 | 11.85 | 11.85 | 11.54 | 11.59 | 11.54 | -1.36% | 2,392,389 |
| Dec 11, 2025 | 11.43 | 11.75 | 11.22 | 11.75 | 11.70 | 3.80% | 2,007,670 |
| Dec 10, 2025 | 11.00 | 11.54 | 11.00 | 11.32 | 11.27 | 2.35% | 2,919,775 |
| Dec 9, 2025 | 10.88 | 11.15 | 10.86 | 11.06 | 11.01 | 0.27% | 2,250,099 |
| Dec 8, 2025 | 11.19 | 11.19 | 10.96 | 11.03 | 10.98 | -1.25% | 2,018,370 |
| Dec 5, 2025 | 11.46 | 11.54 | 11.17 | 11.17 | 11.12 | -2.02% | 1,921,450 |
| Dec 4, 2025 | 11.37 | 11.48 | 11.29 | 11.40 | 11.35 | - | 1,649,766 |
| Dec 3, 2025 | 11.58 | 11.65 | 11.26 | 11.40 | 11.35 | -1.72% | 2,418,918 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.46 | 11.60 | 11.55 | -2.85% | 3,632,285 |
| Dec 1, 2025 | 11.00 | 12.03 | 10.95 | 11.94 | 11.89 | 16.37% | 9,769,160 |
| Nov 28, 2025 | 10.16 | 10.27 | 10.09 | 10.26 | 10.22 | 1.18% | 800,239 |
| Nov 26, 2025 | 9.93 | 10.25 | 9.93 | 10.14 | 10.10 | 1.60% | 1,903,627 |
| Nov 25, 2025 | 9.39 | 10.00 | 9.36 | 9.98 | 9.94 | 7.08% | 1,710,397 |
| Nov 24, 2025 | 9.16 | 9.34 | 9.00 | 9.32 | 9.28 | 0.87% | 2,487,713 |
| Nov 21, 2025 | 8.99 | 9.34 | 8.92 | 9.24 | 9.20 | 3.82% | 1,652,105 |
| Nov 20, 2025 | 8.90 | 9.06 | 8.82 | 8.90 | 8.86 | 0.45% | 1,621,920 |
| Nov 19, 2025 | 8.84 | 8.90 | 8.65 | 8.86 | 8.82 | 1.14% | 2,392,863 |
| Nov 18, 2025 | 8.60 | 8.86 | 8.57 | 8.76 | 8.72 | 0.46% | 1,819,952 |
| Nov 17, 2025 | 8.91 | 9.00 | 8.72 | 8.72 | 8.68 | -3.22% | 1,769,718 |
| Nov 14, 2025 | 9.03 | 9.07 | 8.96 | 9.01 | 8.97 | -0.77% | 1,269,290 |
| Nov 13, 2025 | 8.95 | 9.25 | 8.93 | 9.08 | 9.04 | 0.78% | 1,306,085 |
| Nov 12, 2025 | 8.96 | 9.15 | 8.93 | 9.01 | 8.97 | 0.45% | 1,771,059 |
| Nov 11, 2025 | 8.80 | 9.01 | 8.77 | 8.97 | 8.93 | 2.51% | 2,140,935 |
| Nov 10, 2025 | 8.86 | 8.88 | 8.70 | 8.75 | 8.71 | -0.23% | 1,298,436 |
| Nov 7, 2025 | 8.69 | 8.78 | 8.57 | 8.77 | 8.73 | 0.57% | 1,379,064 |
| Nov 6, 2025 | 8.78 | 8.89 | 8.67 | 8.72 | 8.68 | -1.02% | 2,190,059 |
| Nov 5, 2025 | 8.83 | 8.87 | 8.62 | 8.81 | 8.77 | -1.12% | 1,533,382 |
| Nov 4, 2025 | 8.88 | 8.98 | 8.78 | 8.91 | 8.87 | -0.89% | 1,697,726 |
| Nov 3, 2025 | 9.25 | 9.27 | 8.87 | 8.99 | 8.95 | -3.75% | 2,039,357 |
| Oct 31, 2025 | 9.47 | 9.47 | 9.20 | 9.34 | 9.30 | -1.99% | 1,912,512 |
| Oct 30, 2025 | 9.86 | 9.90 | 9.50 | 9.53 | 9.49 | -5.27% | 2,209,669 |
| Oct 29, 2025 | 10.38 | 10.55 | 9.95 | 10.06 | 10.02 | -5.00% | 2,923,632 |
| Oct 28, 2025 | 9.28 | 10.73 | 9.21 | 10.59 | 10.54 | 15.36% | 4,416,160 |
| Oct 27, 2025 | 9.12 | 9.24 | 9.07 | 9.18 | 9.14 | 0.66% | 1,236,158 |
| Oct 24, 2025 | 9.38 | 9.39 | 9.10 | 9.12 | 9.08 | -1.30% | 1,457,585 |
| Oct 23, 2025 | 9.09 | 9.27 | 9.02 | 9.24 | 9.20 | 1.87% | 1,892,659 |
| Oct 22, 2025 | 9.13 | 9.21 | 9.03 | 9.07 | 9.03 | -1.20% | 1,131,740 |
| Oct 21, 2025 | 8.96 | 9.23 | 8.91 | 9.18 | 9.14 | 2.46% | 900,912 |
| Oct 20, 2025 | 8.90 | 9.06 | 8.85 | 8.96 | 8.92 | 1.01% | 1,018,563 |
| Oct 17, 2025 | 8.84 | 8.95 | 8.80 | 8.87 | 8.83 | 0.23% | 1,097,009 |
| Oct 16, 2025 | 8.81 | 8.88 | 8.70 | 8.85 | 8.81 | 0.80% | 1,283,460 |
| Oct 15, 2025 | 8.87 | 8.97 | 8.74 | 8.78 | 8.74 | -0.34% | 1,091,773 |
| Oct 14, 2025 | 8.37 | 8.82 | 8.34 | 8.81 | 8.77 | 3.77% | 1,837,453 |