Leggett & Platt (LEG)
9.6300
+0.7100 (7.96%)
NYSE · Last Trade: Jul 1st, 9:08 PM EDT
Historical Prices For Leggett & Platt (LEG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2025 | 8.81 | 10.02 | 8.79 | 9.63 | 2,933,503 | 9.63 |
| 6/30/2025 | 9.22 | 9.24 | 8.84 | 8.92 | 2,339,927 | 8.92 |
| 6/27/2025 | 9.17 | 9.29 | 9.04 | 9.25 | 23,937,994 | 9.25 |
| 6/26/2025 | 9.23 | 9.28 | 9.09 | 9.13 | 1,917,489 | 9.13 |
| 6/25/2025 | 9.36 | 9.40 | 9.08 | 9.16 | 1,406,762 | 9.16 |
| 6/24/2025 | 9.36 | 9.40 | 9.19 | 9.34 | 2,073,153 | 9.34 |
| 6/23/2025 | 9.11 | 9.29 | 8.84 | 9.28 | 1,931,054 | 9.28 |
| 6/20/2025 | 9.14 | 9.22 | 9.04 | 9.19 | 2,408,342 | 9.19 |
| 6/18/2025 | 9.07 | 9.28 | 9.05 | 9.11 | 1,917,618 | 9.11 |
| 6/17/2025 | 9.30 | 9.41 | 9.06 | 9.07 | 1,411,708 | 9.07 |
| 6/16/2025 | 9.37 | 9.45 | 9.18 | 9.42 | 1,457,182 | 9.42 |
| 6/13/2025 | 9.43 | 9.57 | 9.20 | 9.24 | 1,192,639 | 9.24 |
| 6/12/2025 | 9.48 | 9.70 | 9.37 | 9.62 | 2,145,100 | 9.57 |
| 6/11/2025 | 9.73 | 9.73 | 9.57 | 9.58 | 2,129,668 | 9.53 |
| 6/10/2025 | 9.41 | 9.77 | 9.40 | 9.62 | 1,595,197 | 9.57 |
| 6/09/2025 | 9.20 | 9.43 | 9.13 | 9.25 | 1,587,678 | 9.20 |
| 6/06/2025 | 9.16 | 9.22 | 9.05 | 9.10 | 1,122,050 | 9.05 |
| 6/05/2025 | 9.13 | 9.17 | 8.96 | 9.11 | 1,644,999 | 9.06 |
| 6/04/2025 | 9.14 | 9.21 | 9.01 | 9.17 | 2,951,523 | 9.12 |
| 6/03/2025 | 8.71 | 9.09 | 8.57 | 9.07 | 1,759,827 | 9.02 |
| 6/02/2025 | 9.03 | 9.03 | 8.59 | 8.73 | 2,013,430 | 8.68 |
| 5/30/2025 | 9.08 | 9.10 | 8.94 | 9.06 | 2,548,662 | 9.01 |
| 5/29/2025 | 9.03 | 9.15 | 8.95 | 9.10 | 1,704,633 | 9.05 |
| 5/28/2025 | 9.00 | 9.05 | 8.88 | 8.98 | 2,910,336 | 8.93 |
| 5/27/2025 | 8.89 | 8.99 | 8.74 | 8.97 | 1,957,111 | 8.92 |
| 5/23/2025 | 8.67 | 8.77 | 8.65 | 8.71 | 1,444,495 | 8.66 |
| 5/22/2025 | 8.71 | 8.96 | 8.63 | 8.88 | 1,766,421 | 8.83 |
| 5/21/2025 | 9.01 | 9.04 | 8.68 | 8.75 | 2,498,274 | 8.70 |
| 5/20/2025 | 9.23 | 9.34 | 9.13 | 9.17 | 1,332,099 | 9.12 |
| 5/19/2025 | 9.34 | 9.40 | 9.18 | 9.25 | 1,651,840 | 9.20 |
| 5/16/2025 | 9.54 | 9.57 | 9.48 | 9.55 | 1,217,728 | 9.50 |
| 5/15/2025 | 9.41 | 9.60 | 9.35 | 9.55 | 1,372,775 | 9.50 |
| 5/14/2025 | 9.52 | 9.61 | 9.44 | 9.47 | 1,533,735 | 9.42 |
| 5/13/2025 | 9.68 | 9.72 | 9.53 | 9.58 | 1,594,849 | 9.53 |
| 5/12/2025 | 9.73 | 10.15 | 9.55 | 9.61 | 2,526,986 | 9.56 |
| 5/09/2025 | 9.32 | 9.47 | 9.18 | 9.42 | 1,701,678 | 9.37 |
| 5/08/2025 | 9.15 | 9.44 | 9.13 | 9.28 | 3,058,000 | 9.23 |
| 5/07/2025 | 9.25 | 9.25 | 9.05 | 9.11 | 3,070,797 | 9.06 |
| 5/06/2025 | 9.25 | 9.34 | 9.07 | 9.15 | 1,982,822 | 9.10 |
| 5/05/2025 | 9.46 | 9.50 | 9.26 | 9.29 | 2,322,287 | 9.24 |
| 5/02/2025 | 9.63 | 9.77 | 9.37 | 9.53 | 4,306,573 | 9.48 |
| 5/01/2025 | 9.67 | 9.92 | 9.54 | 9.72 | 3,955,741 | 9.67 |
| 4/30/2025 | 9.41 | 9.75 | 9.15 | 9.62 | 6,817,949 | 9.57 |
| 4/29/2025 | 8.88 | 9.67 | 8.65 | 9.57 | 10,796,740 | 9.52 |
| 4/28/2025 | 7.29 | 7.39 | 7.18 | 7.27 | 3,230,347 | 7.23 |
| 4/25/2025 | 7.40 | 7.40 | 7.21 | 7.29 | 1,709,236 | 7.25 |
| 4/24/2025 | 7.39 | 7.49 | 7.26 | 7.42 | 1,925,091 | 7.38 |
| 4/23/2025 | 7.39 | 7.57 | 7.20 | 7.31 | 3,015,316 | 7.27 |
| 4/22/2025 | 7.00 | 7.15 | 6.92 | 7.15 | 2,896,126 | 7.11 |
| 4/21/2025 | 6.78 | 6.95 | 6.69 | 6.90 | 2,110,895 | 6.86 |
| 4/17/2025 | 6.56 | 6.88 | 6.56 | 6.87 | 2,421,814 | 6.83 |
| 4/16/2025 | 6.67 | 6.76 | 6.47 | 6.56 | 1,912,547 | 6.53 |
| 4/15/2025 | 6.76 | 6.87 | 6.62 | 6.67 | 2,769,349 | 6.64 |
| 4/14/2025 | 7.00 | 7.06 | 6.65 | 6.82 | 2,196,595 | 6.78 |
| 4/11/2025 | 6.87 | 6.99 | 6.54 | 6.84 | 2,621,983 | 6.80 |
| 4/10/2025 | 7.26 | 7.32 | 6.78 | 6.95 | 3,288,390 | 6.91 |
| 4/09/2025 | 6.72 | 7.67 | 6.66 | 7.49 | 4,001,492 | 7.45 |
| 4/08/2025 | 7.39 | 7.39 | 6.75 | 6.84 | 3,201,411 | 6.80 |
| 4/07/2025 | 6.96 | 7.55 | 6.88 | 7.24 | 3,698,339 | 7.20 |
| 4/04/2025 | 7.12 | 7.30 | 6.68 | 7.19 | 3,082,279 | 7.15 |
| 4/03/2025 | 7.85 | 7.93 | 7.34 | 7.43 | 3,551,844 | 7.39 |
| 4/02/2025 | 7.75 | 8.41 | 7.73 | 8.30 | 3,613,343 | 8.26 |