Leggett & Platt, Incorporated - LEG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.17	11.92	11.92	12.22	11.65	2.14M
February 19, 2026	11.69	12.18	12.18	12.2	11.61	1.52M
February 18, 2026	11.75	11.76	11.76	12.27	11.68	3.41M
February 17, 2026	11.75	11.78	11.78	11.82	11.42	2.1M
February 13, 2026	11.49	11.73	11.73	11.91	11.49	3.47M
February 12, 2026	12	11.45	11.45	12.16	11.18	4.4M
February 11, 2026	12.68	12.4	12.4	12.81	12.31	2.1M
February 10, 2026	12.65	12.61	12.61	12.7	12.45	1.4M
February 09, 2026	12.93	12.65	12.65	12.93	12.62	1.76M
February 06, 2026	12.6	12.89	12.89	12.91	12.6	1.53M
February 05, 2026	12.87	12.69	12.69	12.94	12.57	1.44M
February 04, 2026	12.35	12.87	12.87	13	12.31	2.77M
February 03, 2026	12.21	12.36	12.36	12.78	12.21	2.79M
February 02, 2026	11.75	12.19	12.19	12.2	11.63	1.44M
January 30, 2026	11.61	11.67	11.67	11.77	11.56	1.44M
January 29, 2026	11.71	11.77	11.77	11.79	11.55	1.27M
January 28, 2026	11.86	11.71	11.71	11.95	11.69	993,271
January 27, 2026	12.08	11.9	11.9	12.12	11.79	986,661
January 26, 2026	12.1	12.09	12.09	12.16	11.94	831,200
January 23, 2026	12.43	12.15	12.15	12.53	11.95	1.19M
January 22, 2026	12.7	12.54	12.54	12.77	12.47	1.09M
January 21, 2026	12.25	12.59	12.59	12.64	12.21	1.33M
January 20, 2026	12.19	12.13	12.13	12.5	11.99	1.56M
January 16, 2026	12.6	12.55	12.55	12.72	12.52	1.35M
January 15, 2026	12.38	12.74	12.74	12.77	12.26	2.12M
January 14, 2026	12.25	12.39	12.39	12.54	12.15	1.45M
January 13, 2026	12.21	12.31	12.31	12.34	12.12	1.02M
January 12, 2026	12.21	12.24	12.24	12.32	12.08	1.29M
January 09, 2026	12.1	12.31	12.31	12.38	12.06	1.7M
January 08, 2026	11.66	12.06	12.06	12.09	11.63	1.73M
January 07, 2026	11.56	11.72	11.72	11.73	11.33	1.29M
January 06, 2026	11	11.64	11.64	11.84	10.86	2.52M
January 05, 2026	10.87	11.05	11.05	11.17	10.78	1.87M
January 02, 2026	11.04	10.99	10.99	11.14	10.83	1.4M
December 31, 2025	10.84	11	11	11	10.84	982,700
December 30, 2025	10.99	10.94	10.94	11.05	10.84	1.33M
December 29, 2025	11	11.01	11.01	11.03	10.91	944,500
December 26, 2025	10.89	11.05	11.05	11.06	10.87	843,454
December 24, 2025	10.76	10.94	10.94	10.99	10.73	501,300
December 23, 2025	11	10.86	10.86	11.03	10.83	815,989
December 22, 2025	11.05	10.98	10.98	11.09	10.91	1.08M
December 19, 2025	11.21	11.14	11.14	11.26	11.08	2.53M
December 18, 2025	11.48	11.3	11.3	11.55	11.24	1.22M
December 17, 2025	11.35	11.32	11.32	11.54	11.27	1.92M
December 16, 2025	11.63	11.44	11.44	11.76	11.38	2.44M
December 15, 2025	11.53	11.65	11.65	11.67	11.37	2.84M
December 12, 2025	11.85	11.59	11.59	11.85	11.54	1.75M
December 11, 2025	11.43	11.75	11.75	11.75	11.22	2.01M
December 10, 2025	11	11.32	11.32	11.54	11	2.92M
December 09, 2025	10.88	11.06	11.06	11.15	10.86	2.25M
December 08, 2025	11.19	11.03	11.03	11.19	10.96	2.02M
December 05, 2025	11.46	11.17	11.17	11.54	11.17	1.92M
December 04, 2025	11.37	11.4	11.4	11.47	11.29	1.65M
December 03, 2025	11.58	11.4	11.4	11.65	11.26	2.42M
December 02, 2025	11.9	11.6	11.6	11.9	11.46	3.63M
December 01, 2025	11	11.94	11.94	12.03	10.95	9.77M
November 28, 2025	10.16	10.26	10.26	10.27	10.09	800,239
November 26, 2025	9.93	10.14	10.14	10.25	9.93	1.9M
November 25, 2025	9.39	9.98	9.98	10	9.36	1.71M
November 24, 2025	9.16	9.32	9.32	9.34	9	2.49M

Leggett & Platt, Incorporated (LEG) NYSE