Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
11.67
+0.07 (0.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 9.42 | 9.48 | 9.14 | 9.17 | 9.13 | -3.27% | 2,735,347 |
| May 14, 2026 | 9.42 | 9.60 | 9.42 | 9.48 | 9.44 | 0.74% | 2,515,579 |
| May 13, 2026 | 9.48 | 9.50 | 9.35 | 9.41 | 9.37 | -1.16% | 2,577,510 |
| May 12, 2026 | 9.59 | 9.70 | 9.42 | 9.52 | 9.48 | -1.35% | 2,782,018 |
| May 11, 2026 | 9.99 | 10.05 | 9.65 | 9.65 | 9.60 | -4.08% | 3,829,096 |
| May 8, 2026 | 10.25 | 10.31 | 9.94 | 10.06 | 10.01 | -2.33% | 2,362,928 |
| May 7, 2026 | 11.25 | 11.50 | 10.22 | 10.30 | 10.25 | -9.41% | 5,712,530 |
| May 6, 2026 | 11.09 | 11.56 | 11.00 | 11.37 | 11.32 | 5.08% | 3,839,356 |
| May 5, 2026 | 10.66 | 10.83 | 10.57 | 10.82 | 10.77 | 2.85% | 2,935,227 |
| May 4, 2026 | 10.75 | 10.78 | 10.51 | 10.52 | 10.47 | -3.40% | 2,463,801 |
| May 1, 2026 | 11.00 | 11.00 | 10.77 | 10.89 | 10.84 | 0.18% | 2,712,691 |
| Apr 30, 2026 | 10.80 | 11.02 | 10.78 | 10.87 | 10.82 | 0.83% | 3,329,522 |
| Apr 29, 2026 | 11.07 | 11.17 | 10.69 | 10.78 | 10.73 | -3.14% | 2,795,620 |
| Apr 28, 2026 | 11.45 | 11.53 | 11.04 | 11.13 | 11.08 | -2.11% | 3,445,581 |
| Apr 27, 2026 | 11.35 | 11.51 | 11.24 | 11.37 | 11.32 | 0.26% | 2,528,050 |
| Apr 24, 2026 | 11.31 | 11.55 | 11.19 | 11.34 | 11.29 | -0.35% | 2,679,473 |
| Apr 23, 2026 | 11.35 | 11.53 | 11.14 | 11.38 | 11.33 | -0.18% | 2,280,260 |
| Apr 22, 2026 | 11.79 | 11.79 | 11.35 | 11.40 | 11.35 | -2.31% | 3,226,321 |
| Apr 21, 2026 | 12.07 | 12.24 | 11.64 | 11.67 | 11.61 | -2.67% | 3,095,831 |
| Apr 20, 2026 | 11.93 | 12.04 | 11.76 | 11.99 | 11.93 | -0.33% | 3,699,351 |
| Apr 17, 2026 | 11.46 | 12.24 | 11.45 | 12.03 | 11.97 | 7.80% | 3,783,693 |
| Apr 16, 2026 | 11.33 | 11.48 | 11.16 | 11.16 | 11.11 | -1.67% | 4,060,612 |
| Apr 15, 2026 | 11.50 | 11.69 | 11.35 | 11.35 | 11.30 | -1.30% | 4,330,628 |
| Apr 14, 2026 | 11.17 | 11.90 | 11.13 | 11.50 | 11.45 | 2.22% | 12,984,135 |
| Apr 13, 2026 | 10.74 | 11.45 | 10.49 | 11.25 | 11.20 | 12.61% | 21,788,948 |
| Apr 10, 2026 | 10.03 | 10.05 | 9.86 | 9.99 | 9.94 | -0.79% | 712,884 |
| Apr 9, 2026 | 9.84 | 10.17 | 9.83 | 10.07 | 10.02 | 1.21% | 1,126,100 |
| Apr 8, 2026 | 10.07 | 10.19 | 9.91 | 9.95 | 9.90 | 4.52% | 1,503,583 |
| Apr 7, 2026 | 9.64 | 9.70 | 9.45 | 9.52 | 9.48 | -2.46% | 1,063,509 |
| Apr 6, 2026 | 9.71 | 9.77 | 9.55 | 9.76 | 9.71 | 0.72% | 828,446 |
| Apr 2, 2026 | 9.55 | 9.79 | 9.37 | 9.69 | 9.64 | -1.52% | 1,269,061 |
| Apr 1, 2026 | 9.75 | 10.00 | 9.71 | 9.84 | 9.79 | -0.40% | 1,279,022 |
| Mar 31, 2026 | 9.82 | 9.96 | 9.64 | 9.88 | 9.83 | 2.92% | 2,155,960 |
| Mar 30, 2026 | 9.74 | 9.86 | 9.58 | 9.60 | 9.55 | 0.21% | 1,042,898 |
| Mar 27, 2026 | 9.78 | 9.87 | 9.55 | 9.58 | 9.53 | -3.23% | 1,006,815 |
| Mar 26, 2026 | 9.98 | 10.12 | 9.80 | 9.90 | 9.85 | -1.98% | 760,511 |
| Mar 25, 2026 | 10.23 | 10.34 | 10.02 | 10.10 | 10.05 | -0.39% | 855,147 |
| Mar 24, 2026 | 9.90 | 10.16 | 9.86 | 10.14 | 10.09 | 1.10% | 842,718 |
| Mar 23, 2026 | 9.91 | 10.32 | 9.84 | 10.03 | 9.98 | 5.03% | 1,533,567 |
| Mar 20, 2026 | 9.85 | 9.85 | 9.50 | 9.55 | 9.50 | -2.85% | 2,579,489 |
| Mar 19, 2026 | 9.73 | 9.89 | 9.68 | 9.83 | 9.78 | -0.20% | 1,063,527 |
| Mar 18, 2026 | 10.15 | 10.17 | 9.83 | 9.85 | 9.80 | -3.53% | 1,158,203 |
| Mar 17, 2026 | 10.32 | 10.45 | 10.21 | 10.21 | 10.16 | -1.07% | 1,054,245 |
| Mar 16, 2026 | 10.29 | 10.49 | 10.24 | 10.32 | 10.27 | 1.38% | 1,081,445 |
| Mar 13, 2026 | 10.23 | 10.28 | 10.13 | 10.18 | 10.13 | 0.20% | 1,229,165 |
| Mar 12, 2026 | 10.30 | 10.35 | 10.17 | 10.21 | 10.11 | -2.48% | 1,282,987 |
| Mar 11, 2026 | 10.50 | 10.53 | 10.31 | 10.47 | 10.37 | -0.38% | 1,166,416 |
| Mar 10, 2026 | 10.51 | 10.83 | 10.49 | 10.51 | 10.41 | -1.50% | 964,630 |
| Mar 9, 2026 | 10.41 | 10.70 | 10.12 | 10.67 | 10.57 | 0.38% | 1,366,729 |
| Mar 6, 2026 | 10.86 | 10.89 | 10.56 | 10.63 | 10.53 | -3.63% | 1,328,082 |
| Mar 5, 2026 | 11.13 | 11.26 | 10.96 | 11.03 | 10.92 | -1.78% | 1,447,720 |
| Mar 4, 2026 | 11.38 | 11.43 | 11.05 | 11.23 | 11.12 | -0.44% | 1,236,370 |
| Mar 3, 2026 | 11.20 | 11.39 | 11.09 | 11.28 | 11.17 | -1.91% | 1,245,666 |
| Mar 2, 2026 | 11.39 | 11.60 | 11.33 | 11.50 | 11.39 | -1.54% | 1,040,391 |
| Feb 27, 2026 | 11.65 | 11.72 | 11.43 | 11.68 | 11.57 | -1.27% | 1,841,151 |
| Feb 26, 2026 | 11.52 | 11.84 | 11.39 | 11.83 | 11.72 | 3.41% | 1,317,170 |
| Feb 25, 2026 | 11.49 | 11.64 | 11.42 | 11.44 | 11.33 | -0.95% | 958,576 |
| Feb 24, 2026 | 11.35 | 11.64 | 11.25 | 11.55 | 11.44 | 1.58% | 1,880,734 |
| Feb 23, 2026 | 11.75 | 11.80 | 11.37 | 11.37 | 11.26 | -4.61% | 1,674,084 |
| Feb 20, 2026 | 12.17 | 12.22 | 11.65 | 11.92 | 11.81 | -2.13% | 2,138,131 |
| Feb 19, 2026 | 11.69 | 12.20 | 11.61 | 12.18 | 12.06 | 3.57% | 1,517,582 |
| Feb 18, 2026 | 11.75 | 12.27 | 11.68 | 11.76 | 11.65 | -0.17% | 3,406,604 |
| Feb 17, 2026 | 11.75 | 11.82 | 11.42 | 11.78 | 11.67 | 0.43% | 2,099,585 |
| Feb 13, 2026 | 11.49 | 11.91 | 11.49 | 11.73 | 11.62 | 2.45% | 3,474,698 |
| Feb 12, 2026 | 12.00 | 12.16 | 11.18 | 11.45 | 11.34 | -7.66% | 4,396,157 |
| Feb 11, 2026 | 12.55 | 12.81 | 12.31 | 12.40 | 12.28 | -1.67% | 2,487,625 |
| Feb 10, 2026 | 12.65 | 12.70 | 12.45 | 12.61 | 12.49 | -0.32% | 1,404,036 |
| Feb 9, 2026 | 12.93 | 12.93 | 12.62 | 12.65 | 12.53 | -1.86% | 1,764,389 |
| Feb 6, 2026 | 12.60 | 12.91 | 12.60 | 12.89 | 12.77 | 1.58% | 1,532,388 |
| Feb 5, 2026 | 12.87 | 12.94 | 12.57 | 12.69 | 12.57 | -1.40% | 1,442,292 |
| Feb 4, 2026 | 12.35 | 13.00 | 12.31 | 12.87 | 12.75 | 4.13% | 2,769,213 |
| Feb 3, 2026 | 12.21 | 12.78 | 12.21 | 12.36 | 12.24 | 1.39% | 2,790,166 |