Leggett & Platt, IncorporatedLEGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.75 | $12.20 | $11.63 | $12.19 | 1.39M |
| 1/30/2026 | $11.61 | $11.77 | $11.56 | $11.67 | 1.44M |
| 1/29/2026 | $11.71 | $11.79 | $11.55 | $11.77 | 1.27M |
| 1/28/2026 | $11.86 | $11.95 | $11.69 | $11.71 | 993,271 |
| 1/27/2026 | $12.08 | $12.12 | $11.79 | $11.90 | 986,661 |
| 1/26/2026 | $12.10 | $12.16 | $11.94 | $12.09 | 831,200 |
| 1/23/2026 | $12.43 | $12.53 | $11.95 | $12.15 | 1.19M |
| 1/22/2026 | $12.70 | $12.77 | $12.47 | $12.54 | 1.09M |
| 1/21/2026 | $12.25 | $12.64 | $12.21 | $12.59 | 1.33M |
| 1/20/2026 | $12.19 | $12.50 | $11.99 | $12.13 | 1.56M |
| 1/16/2026 | $12.60 | $12.72 | $12.52 | $12.55 | 1.35M |
| 1/15/2026 | $12.38 | $12.77 | $12.26 | $12.74 | 2.12M |
| 1/14/2026 | $12.25 | $12.54 | $12.15 | $12.38 | 1.79M |
| 1/13/2026 | $12.21 | $12.34 | $12.12 | $12.31 | 1.02M |
| 1/12/2026 | $12.21 | $12.32 | $12.08 | $12.24 | 1.29M |
| 1/9/2026 | $12.10 | $12.38 | $12.06 | $12.31 | 1.70M |
| 1/8/2026 | $11.66 | $12.09 | $11.63 | $12.06 | 1.73M |
| 1/7/2026 | $11.56 | $11.73 | $11.33 | $11.72 | 1.29M |
| 1/6/2026 | $11.00 | $11.84 | $10.86 | $11.64 | 2.52M |
| 1/5/2026 | $10.87 | $11.17 | $10.78 | $11.05 | 1.86M |
| 1/2/2026 | $11.04 | $11.14 | $10.83 | $10.99 | 1.40M |
| 12/31/2025 | $10.84 | $11.00 | $10.84 | $11.00 | 982,700 |
| 12/30/2025 | $10.99 | $11.05 | $10.84 | $10.94 | 1.33M |
| 12/29/2025 | $11.00 | $11.03 | $10.91 | $11.01 | 944,500 |
| 12/26/2025 | $10.89 | $11.06 | $10.87 | $11.05 | 843,454 |
| 12/24/2025 | $10.76 | $10.99 | $10.73 | $10.94 | 501,300 |
| 12/23/2025 | $11.00 | $11.03 | $10.83 | $10.86 | 1.32M |
| 12/22/2025 | $11.05 | $11.09 | $10.91 | $10.98 | 1.08M |
| 12/19/2025 | $11.21 | $11.26 | $11.08 | $11.14 | 2.53M |
| 12/18/2025 | $11.48 | $11.55 | $11.24 | $11.30 | 1.22M |
| 12/17/2025 | $11.35 | $11.54 | $11.27 | $11.32 | 1.92M |
| 12/16/2025 | $11.63 | $11.76 | $11.38 | $11.44 | 2.44M |
| 12/15/2025 | $11.53 | $11.67 | $11.37 | $11.65 | 2.84M |
| 12/12/2025 | $11.85 | $11.85 | $11.54 | $11.59 | 2.39M |
| 12/11/2025 | $11.43 | $11.75 | $11.22 | $11.75 | 2.01M |
| 12/10/2025 | $11.00 | $11.54 | $11.00 | $11.32 | 2.92M |
| 12/9/2025 | $10.88 | $11.15 | $10.86 | $11.06 | 2.25M |
| 12/8/2025 | $11.19 | $11.19 | $10.96 | $11.03 | 2.02M |
| 12/5/2025 | $11.46 | $11.54 | $11.17 | $11.17 | 1.92M |
| 12/4/2025 | $11.37 | $11.48 | $11.29 | $11.40 | 1.65M |
| 12/3/2025 | $11.58 | $11.65 | $11.26 | $11.40 | 2.42M |
| 12/2/2025 | $11.90 | $11.90 | $11.46 | $11.60 | 3.63M |
| 12/1/2025 | $11.00 | $12.03 | $10.95 | $11.94 | 9.77M |
| 11/28/2025 | $10.16 | $10.27 | $10.09 | $10.26 | 800,239 |
| 11/26/2025 | $9.93 | $10.25 | $9.93 | $10.14 | 1.90M |
| 11/25/2025 | $9.39 | $10.00 | $9.36 | $9.98 | 1.71M |
| 11/24/2025 | $9.16 | $9.34 | $9.00 | $9.32 | 2.49M |
| 11/21/2025 | $8.99 | $9.34 | $8.92 | $9.24 | 1.65M |
| 11/20/2025 | $8.90 | $9.06 | $8.82 | $8.90 | 1.62M |
| 11/19/2025 | $8.84 | $8.90 | $8.65 | $8.86 | 2.39M |
| 11/18/2025 | $8.60 | $8.86 | $8.57 | $8.76 | 1.82M |
| 11/17/2025 | $8.91 | $8.99 | $8.72 | $8.72 | 1.77M |
| 11/14/2025 | $9.03 | $9.07 | $8.96 | $9.01 | 1.27M |
| 11/13/2025 | $8.95 | $9.24 | $8.93 | $9.08 | 1.31M |
| 11/12/2025 | $8.96 | $9.15 | $8.93 | $9.01 | 1.77M |
| 11/11/2025 | $8.80 | $9.01 | $8.77 | $8.97 | 2.14M |
| 11/10/2025 | $8.86 | $8.88 | $8.70 | $8.75 | 1.30M |
| 11/7/2025 | $8.69 | $8.78 | $8.57 | $8.77 | 1.38M |
| 11/6/2025 | $8.78 | $8.89 | $8.67 | $8.72 | 2.19M |
| 11/5/2025 | $8.83 | $8.87 | $8.62 | $8.81 | 1.53M |
| 11/4/2025 | $8.88 | $8.98 | $8.78 | $8.91 | 1.70M |