Leggett & Platt (LEG)
7.4300
-0.8700 (-10.48%)
NYSE · Last Trade: Apr 3rd, 7:02 PM EDT
Historical Prices For Leggett & Platt (LEG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 7.85 | 7.93 | 7.34 | 7.43 | 3,551,844 | 7.43 |
| 4/02/2025 | 7.75 | 8.41 | 7.73 | 8.30 | 3,613,343 | 8.30 |
| 4/01/2025 | 7.90 | 7.97 | 7.76 | 7.86 | 1,702,599 | 7.86 |
| 3/31/2025 | 7.90 | 7.97 | 7.74 | 7.91 | 2,474,991 | 7.91 |
| 3/28/2025 | 8.18 | 8.19 | 7.93 | 7.98 | 3,529,688 | 7.98 |
| 3/27/2025 | 8.04 | 8.21 | 7.92 | 8.20 | 2,430,734 | 8.20 |
| 3/26/2025 | 8.03 | 8.10 | 7.94 | 8.07 | 1,913,995 | 8.07 |
| 3/25/2025 | 8.57 | 8.61 | 8.02 | 8.02 | 2,758,958 | 8.02 |
| 3/24/2025 | 8.40 | 8.61 | 8.36 | 8.57 | 3,181,041 | 8.57 |
| 3/21/2025 | 8.13 | 8.28 | 8.03 | 8.22 | 21,124,502 | 8.22 |
| 3/20/2025 | 8.16 | 8.45 | 8.06 | 8.30 | 2,284,794 | 8.30 |
| 3/19/2025 | 8.10 | 8.27 | 8.00 | 8.26 | 3,288,717 | 8.26 |
| 3/18/2025 | 8.04 | 8.17 | 7.93 | 8.11 | 2,053,595 | 8.11 |
| 3/17/2025 | 8.14 | 8.30 | 8.03 | 8.07 | 2,626,423 | 8.07 |
| 3/14/2025 | 8.06 | 8.19 | 7.92 | 8.11 | 2,159,689 | 8.11 |
| 3/13/2025 | 8.14 | 8.37 | 7.96 | 7.99 | 2,309,471 | 7.94 |
| 3/12/2025 | 8.17 | 8.27 | 7.95 | 8.14 | 2,791,900 | 8.09 |
| 3/11/2025 | 8.28 | 8.28 | 7.98 | 8.19 | 3,752,380 | 8.14 |
| 3/10/2025 | 8.56 | 8.61 | 8.25 | 8.25 | 3,001,271 | 8.20 |
| 3/07/2025 | 8.60 | 8.71 | 8.49 | 8.62 | 2,714,385 | 8.57 |
| 3/06/2025 | 8.65 | 8.72 | 8.43 | 8.60 | 2,695,270 | 8.55 |
| 3/05/2025 | 8.71 | 8.76 | 8.52 | 8.68 | 2,147,080 | 8.63 |
| 3/04/2025 | 8.80 | 8.80 | 8.48 | 8.58 | 3,221,802 | 8.53 |
| 3/03/2025 | 9.21 | 9.38 | 8.85 | 8.90 | 2,898,399 | 8.84 |
| 2/28/2025 | 9.12 | 9.23 | 8.96 | 9.17 | 2,588,773 | 9.11 |
| 2/27/2025 | 9.32 | 9.38 | 9.10 | 9.14 | 2,049,203 | 9.08 |
| 2/26/2025 | 9.63 | 9.72 | 9.32 | 9.41 | 2,244,976 | 9.35 |
| 2/25/2025 | 9.49 | 9.80 | 9.49 | 9.63 | 2,340,663 | 9.57 |
| 2/24/2025 | 9.54 | 9.69 | 9.44 | 9.58 | 1,943,706 | 9.52 |
| 2/21/2025 | 9.81 | 9.95 | 9.45 | 9.54 | 1,884,300 | 9.48 |
| 2/20/2025 | 9.88 | 9.92 | 9.68 | 9.79 | 1,797,575 | 9.73 |
| 2/19/2025 | 10.00 | 10.05 | 9.70 | 9.93 | 1,942,872 | 9.87 |
| 2/18/2025 | 10.26 | 10.27 | 9.79 | 10.14 | 2,388,079 | 10.08 |
| 2/14/2025 | 10.77 | 11.47 | 10.39 | 10.45 | 3,429,427 | 10.38 |
| 2/13/2025 | 9.75 | 10.08 | 9.71 | 10.00 | 1,983,475 | 9.94 |
| 2/12/2025 | 9.83 | 9.93 | 9.71 | 9.73 | 1,574,985 | 9.67 |
| 2/11/2025 | 10.07 | 10.25 | 9.95 | 10.07 | 1,474,544 | 10.01 |
| 2/10/2025 | 10.07 | 10.24 | 9.92 | 10.12 | 1,613,997 | 10.06 |
| 2/07/2025 | 10.09 | 10.14 | 9.81 | 9.98 | 2,041,995 | 9.92 |
| 2/06/2025 | 10.45 | 10.56 | 10.06 | 10.11 | 1,620,452 | 10.05 |
| 2/05/2025 | 10.40 | 10.55 | 10.25 | 10.44 | 1,533,076 | 10.37 |
| 2/04/2025 | 10.08 | 10.34 | 10.03 | 10.34 | 1,883,964 | 10.28 |
| 2/03/2025 | 10.25 | 10.47 | 10.01 | 10.15 | 1,837,551 | 10.09 |
| 1/31/2025 | 10.83 | 10.88 | 10.46 | 10.56 | 1,491,017 | 10.49 |
| 1/30/2025 | 10.78 | 11.10 | 10.73 | 10.94 | 1,609,847 | 10.87 |
| 1/29/2025 | 10.50 | 10.84 | 10.43 | 10.69 | 1,592,578 | 10.62 |
| 1/28/2025 | 10.98 | 10.99 | 10.45 | 10.46 | 1,074,827 | 10.39 |
| 1/27/2025 | 10.79 | 11.23 | 10.78 | 11.05 | 2,107,496 | 10.98 |
| 1/24/2025 | 10.73 | 10.79 | 10.58 | 10.69 | 1,112,734 | 10.62 |
| 1/23/2025 | 10.78 | 10.90 | 10.51 | 10.77 | 1,233,393 | 10.70 |
| 1/22/2025 | 10.84 | 10.90 | 10.72 | 10.81 | 1,307,218 | 10.74 |
| 1/21/2025 | 10.69 | 10.92 | 10.62 | 10.91 | 1,576,736 | 10.84 |
| 1/17/2025 | 10.81 | 10.90 | 10.56 | 10.64 | 1,498,703 | 10.57 |
| 1/16/2025 | 10.74 | 10.77 | 10.52 | 10.77 | 1,129,200 | 10.70 |
| 1/15/2025 | 10.76 | 10.87 | 10.54 | 10.73 | 1,960,141 | 10.66 |
| 1/14/2025 | 10.21 | 10.43 | 10.15 | 10.35 | 1,762,099 | 10.29 |
| 1/13/2025 | 9.64 | 10.27 | 9.60 | 10.18 | 2,067,738 | 10.12 |
| 1/10/2025 | 9.65 | 9.69 | 9.52 | 9.69 | 1,717,906 | 9.63 |
| 1/08/2025 | 9.82 | 9.87 | 9.70 | 9.82 | 1,625,085 | 9.76 |
| 1/07/2025 | 9.65 | 10.09 | 9.63 | 9.83 | 2,057,564 | 9.77 |
| 1/06/2025 | 9.44 | 9.84 | 9.39 | 9.55 | 2,085,645 | 9.49 |