Leggett & Platt, Incorporated (LEG)
NYSE: LEG · Real-Time Price · USD
11.13
-0.24 (-2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
11.04
-0.09 (-0.84%)
After-hours: Apr 28, 2026, 7:21 PM EDT
Leggett & Platt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.45 | 11.53 | 11.04 | 11.13 | 11.13 | -2.11% | 3,444,942 |
| Apr 27, 2026 | 11.35 | 11.51 | 11.24 | 11.37 | 11.37 | 0.26% | 2,528,050 |
| Apr 24, 2026 | 11.31 | 11.55 | 11.19 | 11.34 | 11.34 | -0.35% | 2,583,241 |
| Apr 23, 2026 | 11.35 | 11.53 | 11.14 | 11.38 | 11.38 | -0.18% | 2,280,260 |
| Apr 22, 2026 | 11.79 | 11.79 | 11.35 | 11.40 | 11.40 | -2.31% | 3,226,321 |
| Apr 21, 2026 | 12.07 | 12.24 | 11.64 | 11.67 | 11.67 | -2.67% | 3,095,312 |
| Apr 20, 2026 | 11.93 | 12.04 | 11.76 | 11.99 | 11.99 | -0.33% | 3,699,342 |
| Apr 17, 2026 | 11.46 | 12.24 | 11.45 | 12.03 | 12.03 | 7.80% | 3,783,226 |
| Apr 16, 2026 | 11.33 | 11.48 | 11.16 | 11.16 | 11.16 | -1.67% | 4,060,412 |
| Apr 15, 2026 | 11.50 | 11.69 | 11.35 | 11.35 | 11.35 | -1.30% | 4,330,623 |
| Apr 14, 2026 | 11.17 | 11.90 | 11.13 | 11.50 | 11.50 | 2.22% | 12,673,663 |
| Apr 13, 2026 | 10.74 | 11.45 | 10.49 | 11.25 | 11.25 | 12.61% | 21,788,212 |
| Apr 10, 2026 | 10.03 | 10.05 | 9.86 | 9.99 | 9.99 | -0.79% | 712,846 |
| Apr 9, 2026 | 9.84 | 10.17 | 9.83 | 10.07 | 10.07 | 1.21% | 1,126,100 |
| Apr 8, 2026 | 10.07 | 10.19 | 9.91 | 9.95 | 9.95 | 4.52% | 1,503,583 |
| Apr 7, 2026 | 9.64 | 9.70 | 9.45 | 9.52 | 9.52 | -2.46% | 1,060,190 |
| Apr 6, 2026 | 9.71 | 9.77 | 9.55 | 9.76 | 9.76 | 0.72% | 828,445 |
| Apr 2, 2026 | 9.55 | 9.79 | 9.37 | 9.69 | 9.69 | -1.52% | 1,269,060 |
| Apr 1, 2026 | 9.75 | 10.00 | 9.71 | 9.84 | 9.84 | -0.40% | 1,278,995 |
| Mar 31, 2026 | 9.82 | 9.96 | 9.64 | 9.88 | 9.88 | 2.92% | 2,155,950 |
| Mar 30, 2026 | 9.74 | 9.86 | 9.58 | 9.60 | 9.60 | 0.21% | 1,042,498 |
| Mar 27, 2026 | 9.78 | 9.87 | 9.55 | 9.58 | 9.58 | -3.23% | 996,958 |
| Mar 26, 2026 | 9.98 | 10.12 | 9.80 | 9.90 | 9.90 | -1.98% | 760,507 |
| Mar 25, 2026 | 10.23 | 10.34 | 10.02 | 10.10 | 10.10 | -0.39% | 855,147 |
| Mar 24, 2026 | 9.90 | 10.16 | 9.86 | 10.14 | 10.14 | 1.10% | 842,447 |
| Mar 23, 2026 | 9.91 | 10.32 | 9.84 | 10.03 | 10.03 | 5.03% | 1,532,903 |
| Mar 20, 2026 | 9.85 | 9.85 | 9.50 | 9.55 | 9.55 | -2.85% | 2,504,648 |
| Mar 19, 2026 | 9.73 | 9.89 | 9.68 | 9.83 | 9.83 | -0.20% | 997,131 |
| Mar 18, 2026 | 10.15 | 10.17 | 9.83 | 9.85 | 9.85 | -3.53% | 1,158,198 |
| Mar 17, 2026 | 10.32 | 10.45 | 10.21 | 10.21 | 10.21 | -1.07% | 1,053,890 |
| Mar 16, 2026 | 10.29 | 10.49 | 10.24 | 10.32 | 10.32 | 1.38% | 1,081,441 |
| Mar 13, 2026 | 10.23 | 10.28 | 10.13 | 10.18 | 10.18 | -0.29% | 1,229,138 |
| Mar 12, 2026 | 10.30 | 10.35 | 10.17 | 10.21 | 10.16 | -2.48% | 1,282,916 |
| Mar 11, 2026 | 10.50 | 10.53 | 10.31 | 10.47 | 10.42 | -0.38% | 1,166,416 |
| Mar 10, 2026 | 10.51 | 10.83 | 10.49 | 10.51 | 10.46 | -1.50% | 964,630 |
| Mar 9, 2026 | 10.41 | 10.70 | 10.12 | 10.67 | 10.62 | 0.38% | 1,366,729 |
| Mar 6, 2026 | 10.86 | 10.89 | 10.56 | 10.63 | 10.58 | -3.63% | 1,328,082 |
| Mar 5, 2026 | 11.13 | 11.26 | 10.96 | 11.03 | 10.98 | -1.78% | 1,447,720 |
| Mar 4, 2026 | 11.38 | 11.43 | 11.05 | 11.23 | 11.18 | -0.44% | 1,236,370 |
| Mar 3, 2026 | 11.20 | 11.39 | 11.09 | 11.28 | 11.22 | -1.91% | 1,245,666 |
| Mar 2, 2026 | 11.39 | 11.60 | 11.33 | 11.50 | 11.44 | -1.54% | 1,040,391 |
| Feb 27, 2026 | 11.65 | 11.72 | 11.43 | 11.68 | 11.62 | -1.27% | 1,841,151 |
| Feb 26, 2026 | 11.52 | 11.84 | 11.39 | 11.83 | 11.77 | 3.41% | 1,317,170 |
| Feb 25, 2026 | 11.49 | 11.64 | 11.42 | 11.44 | 11.38 | -0.95% | 958,576 |
| Feb 24, 2026 | 11.35 | 11.64 | 11.25 | 11.55 | 11.49 | 1.58% | 1,880,734 |
| Feb 23, 2026 | 11.75 | 11.80 | 11.37 | 11.37 | 11.31 | -4.61% | 1,674,084 |
| Feb 20, 2026 | 12.17 | 12.22 | 11.65 | 11.92 | 11.86 | -2.13% | 2,138,131 |
| Feb 19, 2026 | 11.69 | 12.20 | 11.61 | 12.18 | 12.12 | 3.57% | 1,517,582 |
| Feb 18, 2026 | 11.75 | 12.27 | 11.68 | 11.76 | 11.70 | -0.17% | 3,406,604 |
| Feb 17, 2026 | 11.75 | 11.82 | 11.42 | 11.78 | 11.72 | 0.43% | 2,099,585 |
| Feb 13, 2026 | 11.49 | 11.91 | 11.49 | 11.73 | 11.67 | 2.45% | 3,474,698 |
| Feb 12, 2026 | 12.00 | 12.16 | 11.18 | 11.45 | 11.39 | -7.66% | 4,396,157 |
| Feb 11, 2026 | 12.55 | 12.81 | 12.31 | 12.40 | 12.34 | -1.67% | 2,487,625 |
| Feb 10, 2026 | 12.65 | 12.70 | 12.45 | 12.61 | 12.55 | -0.32% | 1,404,036 |
| Feb 9, 2026 | 12.93 | 12.93 | 12.62 | 12.65 | 12.59 | -1.86% | 1,764,389 |
| Feb 6, 2026 | 12.60 | 12.91 | 12.60 | 12.89 | 12.83 | 1.58% | 1,532,388 |
| Feb 5, 2026 | 12.87 | 12.94 | 12.57 | 12.69 | 12.63 | -1.40% | 1,442,292 |
| Feb 4, 2026 | 12.35 | 13.00 | 12.31 | 12.87 | 12.81 | 4.13% | 2,769,213 |
| Feb 3, 2026 | 12.21 | 12.78 | 12.21 | 12.36 | 12.30 | 1.39% | 2,790,166 |
| Feb 2, 2026 | 11.75 | 12.20 | 11.63 | 12.19 | 12.13 | 4.46% | 1,444,871 |
| Jan 30, 2026 | 11.61 | 11.77 | 11.56 | 11.67 | 11.61 | -0.85% | 1,435,914 |
| Jan 29, 2026 | 11.71 | 11.79 | 11.55 | 11.77 | 11.71 | 0.51% | 1,273,636 |
| Jan 28, 2026 | 11.86 | 11.95 | 11.69 | 11.71 | 11.65 | -1.60% | 993,271 |
| Jan 27, 2026 | 12.08 | 12.12 | 11.79 | 11.90 | 11.84 | -1.57% | 986,661 |
| Jan 26, 2026 | 12.10 | 12.16 | 11.94 | 12.09 | 12.03 | -0.49% | 831,157 |
| Jan 23, 2026 | 12.43 | 12.53 | 11.95 | 12.15 | 12.09 | -3.11% | 1,185,458 |
| Jan 22, 2026 | 12.70 | 12.77 | 12.47 | 12.54 | 12.48 | -0.40% | 1,086,108 |
| Jan 21, 2026 | 12.25 | 12.64 | 12.21 | 12.59 | 12.53 | 3.79% | 1,327,819 |
| Jan 20, 2026 | 12.19 | 12.50 | 11.99 | 12.13 | 12.07 | -3.35% | 1,563,302 |
| Jan 16, 2026 | 12.60 | 12.72 | 12.52 | 12.55 | 12.49 | -1.49% | 1,347,233 |
| Jan 15, 2026 | 12.38 | 12.77 | 12.26 | 12.74 | 12.68 | 2.91% | 2,120,595 |
| Jan 14, 2026 | 12.25 | 12.54 | 12.15 | 12.38 | 12.32 | 0.57% | 1,793,186 |
| Jan 13, 2026 | 12.21 | 12.34 | 12.12 | 12.31 | 12.25 | 0.57% | 1,022,319 |
| Jan 12, 2026 | 12.21 | 12.32 | 12.08 | 12.24 | 12.18 | -0.57% | 1,289,300 |
| Jan 9, 2026 | 12.10 | 12.38 | 12.06 | 12.31 | 12.25 | 2.07% | 1,701,083 |
| Jan 8, 2026 | 11.66 | 12.09 | 11.63 | 12.06 | 12.00 | 2.90% | 1,729,464 |
| Jan 7, 2026 | 11.56 | 11.73 | 11.33 | 11.72 | 11.66 | 0.69% | 1,293,908 |
| Jan 6, 2026 | 11.00 | 11.84 | 10.86 | 11.64 | 11.58 | 5.34% | 2,520,897 |
| Jan 5, 2026 | 10.87 | 11.17 | 10.78 | 11.05 | 11.00 | 0.55% | 1,864,991 |
| Jan 2, 2026 | 11.04 | 11.14 | 10.83 | 10.99 | 10.94 | -0.09% | 1,400,217 |
| Dec 31, 2025 | 10.84 | 11.00 | 10.84 | 11.00 | 10.95 | 0.55% | 982,659 |
| Dec 30, 2025 | 10.99 | 11.05 | 10.84 | 10.94 | 10.89 | -0.64% | 1,328,629 |
| Dec 29, 2025 | 11.00 | 11.03 | 10.91 | 11.01 | 10.96 | -0.36% | 944,467 |
| Dec 26, 2025 | 10.89 | 11.06 | 10.87 | 11.05 | 11.00 | 1.01% | 843,454 |
| Dec 24, 2025 | 10.76 | 10.99 | 10.73 | 10.94 | 10.89 | 0.74% | 501,250 |
| Dec 23, 2025 | 11.00 | 11.03 | 10.83 | 10.86 | 10.81 | -1.09% | 1,316,123 |
| Dec 22, 2025 | 11.05 | 11.09 | 10.91 | 10.98 | 10.93 | -1.44% | 1,084,156 |
| Dec 19, 2025 | 11.21 | 11.26 | 11.08 | 11.14 | 11.09 | -1.42% | 2,534,082 |
| Dec 18, 2025 | 11.48 | 11.55 | 11.24 | 11.30 | 11.24 | -0.18% | 1,224,907 |
| Dec 17, 2025 | 11.35 | 11.54 | 11.27 | 11.32 | 11.26 | -1.05% | 1,922,613 |
| Dec 16, 2025 | 11.63 | 11.76 | 11.39 | 11.44 | 11.38 | -1.80% | 2,435,235 |
| Dec 15, 2025 | 11.53 | 11.67 | 11.37 | 11.65 | 11.59 | 0.52% | 2,835,386 |
| Dec 12, 2025 | 11.85 | 11.85 | 11.54 | 11.59 | 11.48 | -1.36% | 2,392,389 |
| Dec 11, 2025 | 11.43 | 11.75 | 11.22 | 11.75 | 11.64 | 3.80% | 2,007,670 |
| Dec 10, 2025 | 11.00 | 11.54 | 11.00 | 11.32 | 11.22 | 2.35% | 2,919,775 |
| Dec 9, 2025 | 10.88 | 11.15 | 10.86 | 11.06 | 10.96 | 0.27% | 2,250,099 |
| Dec 8, 2025 | 11.19 | 11.19 | 10.96 | 11.03 | 10.93 | -1.25% | 2,018,370 |
| Dec 5, 2025 | 11.46 | 11.54 | 11.17 | 11.17 | 11.07 | -2.02% | 1,921,450 |
| Dec 4, 2025 | 11.37 | 11.48 | 11.29 | 11.40 | 11.30 | - | 1,649,766 |
| Dec 3, 2025 | 11.58 | 11.65 | 11.26 | 11.40 | 11.30 | -1.72% | 2,418,918 |