Leggett & Platt (LEG)
8.5600
-0.0200 (-0.23%)
Leggett & Platt is a diversified manufacturer that specializes in producing a wide range of engineered components and products for various industries, notably in the furniture, automotive, and bedding sectors
The company designs and manufactures items such as mattresses, adjustable beds, and a variety of mechanical and electronic components that enhance comfort and functionality. With a focus on innovation and quality, Leggett & Platt serves original equipment manufacturers and retailers, aiming to improve everyday living through its diverse product offerings and solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 8.80 | 8.80 | 8.48 | 8.58 | 3,221,802 | 8.58 |
| 3/03/2025 | 9.21 | 9.38 | 8.85 | 8.90 | 2,898,399 | 8.90 |
| 2/28/2025 | 9.12 | 9.23 | 8.96 | 9.17 | 2,588,773 | 9.17 |
| 2/27/2025 | 9.32 | 9.38 | 9.10 | 9.14 | 2,049,203 | 9.14 |
| 2/26/2025 | 9.63 | 9.72 | 9.32 | 9.41 | 2,244,976 | 9.41 |
| 2/25/2025 | 9.49 | 9.80 | 9.49 | 9.63 | 2,340,663 | 9.63 |
| 2/24/2025 | 9.54 | 9.69 | 9.44 | 9.58 | 1,943,706 | 9.58 |
| 2/21/2025 | 9.81 | 9.95 | 9.45 | 9.54 | 1,884,300 | 9.54 |
| 2/20/2025 | 9.88 | 9.92 | 9.68 | 9.79 | 1,797,575 | 9.79 |
| 2/19/2025 | 10.00 | 10.05 | 9.70 | 9.93 | 1,942,872 | 9.93 |
| 2/18/2025 | 10.26 | 10.27 | 9.79 | 10.14 | 2,388,079 | 10.14 |
| 2/14/2025 | 10.77 | 11.47 | 10.39 | 10.45 | 3,429,427 | 10.45 |
| 2/13/2025 | 9.75 | 10.08 | 9.71 | 10.00 | 1,983,475 | 10.00 |
| 2/12/2025 | 9.83 | 9.93 | 9.71 | 9.73 | 1,574,985 | 9.73 |
| 2/11/2025 | 10.07 | 10.25 | 9.95 | 10.07 | 1,474,544 | 10.07 |
| 2/10/2025 | 10.07 | 10.24 | 9.92 | 10.12 | 1,613,997 | 10.12 |
| 2/07/2025 | 10.09 | 10.14 | 9.81 | 9.98 | 2,041,995 | 9.98 |
| 2/06/2025 | 10.45 | 10.56 | 10.06 | 10.11 | 1,620,452 | 10.11 |
| 2/05/2025 | 10.40 | 10.55 | 10.25 | 10.44 | 1,533,076 | 10.44 |
| 2/04/2025 | 10.08 | 10.34 | 10.03 | 10.34 | 1,883,964 | 10.34 |
| 2/03/2025 | 10.25 | 10.47 | 10.01 | 10.15 | 1,837,551 | 10.15 |
| 1/31/2025 | 10.83 | 10.88 | 10.46 | 10.56 | 1,491,017 | 10.56 |
| 1/30/2025 | 10.78 | 11.10 | 10.73 | 10.94 | 1,609,847 | 10.94 |
| 1/29/2025 | 10.50 | 10.84 | 10.43 | 10.69 | 1,592,578 | 10.69 |
| 1/28/2025 | 10.98 | 10.99 | 10.45 | 10.46 | 1,074,827 | 10.46 |
| 1/27/2025 | 10.79 | 11.23 | 10.78 | 11.05 | 2,107,496 | 11.05 |
| 1/24/2025 | 10.73 | 10.79 | 10.58 | 10.69 | 1,112,734 | 10.69 |
| 1/23/2025 | 10.78 | 10.90 | 10.51 | 10.77 | 1,233,393 | 10.77 |
| 1/22/2025 | 10.84 | 10.90 | 10.72 | 10.81 | 1,307,218 | 10.81 |
| 1/21/2025 | 10.69 | 10.92 | 10.62 | 10.91 | 1,576,736 | 10.91 |
| 1/17/2025 | 10.81 | 10.90 | 10.56 | 10.64 | 1,498,703 | 10.64 |
| 1/16/2025 | 10.74 | 10.77 | 10.52 | 10.77 | 1,129,200 | 10.77 |
| 1/15/2025 | 10.76 | 10.87 | 10.54 | 10.73 | 1,960,141 | 10.73 |
| 1/14/2025 | 10.21 | 10.43 | 10.15 | 10.35 | 1,762,099 | 10.35 |
| 1/13/2025 | 9.64 | 10.27 | 9.60 | 10.18 | 2,067,738 | 10.18 |
| 1/10/2025 | 9.65 | 9.69 | 9.52 | 9.69 | 1,717,906 | 9.69 |
| 1/08/2025 | 9.82 | 9.87 | 9.70 | 9.82 | 1,625,085 | 9.82 |
| 1/07/2025 | 9.65 | 10.09 | 9.63 | 9.83 | 2,057,564 | 9.83 |
| 1/06/2025 | 9.44 | 9.84 | 9.39 | 9.55 | 2,085,645 | 9.55 |
| 1/03/2025 | 9.55 | 9.60 | 9.21 | 9.36 | 1,886,559 | 9.36 |
| 1/02/2025 | 9.68 | 9.78 | 9.53 | 9.57 | 1,433,819 | 9.57 |
| 12/31/2024 | 9.50 | 0.00 | 9.60 | 9.60 | 0 | 9.60 |
| 12/30/2024 | 9.51 | 9.52 | 9.18 | 9.50 | 2,119,902 | 9.50 |
| 12/27/2024 | 9.55 | 9.71 | 9.39 | 9.56 | 1,793,866 | 9.56 |
| 12/26/2024 | 9.57 | 9.72 | 9.41 | 9.63 | 1,392,320 | 9.63 |
| 12/24/2024 | 9.81 | 9.81 | 9.60 | 9.72 | 630,390 | 9.72 |
| 12/23/2024 | 9.68 | 9.79 | 9.44 | 9.78 | 3,171,078 | 9.78 |
| 12/20/2024 | 9.83 | 10.01 | 9.67 | 9.69 | 5,743,499 | 9.69 |
| 12/19/2024 | 10.14 | 10.14 | 9.64 | 9.86 | 2,147,833 | 9.86 |
| 12/18/2024 | 10.77 | 10.94 | 10.07 | 10.13 | 2,326,654 | 10.13 |
| 12/17/2024 | 10.96 | 11.16 | 10.78 | 10.80 | 1,805,827 | 10.80 |
| 12/16/2024 | 11.10 | 11.30 | 10.87 | 11.04 | 1,944,569 | 11.04 |
| 12/13/2024 | 11.47 | 11.48 | 11.16 | 11.25 | 1,790,315 | 11.25 |
| 12/12/2024 | 11.62 | 11.74 | 11.39 | 11.51 | 3,351,203 | 11.46 |
| 12/11/2024 | 12.05 | 12.11 | 11.52 | 11.65 | 4,195,217 | 11.60 |
| 12/10/2024 | 11.88 | 12.19 | 11.53 | 11.98 | 1,812,804 | 11.93 |
| 12/09/2024 | 11.95 | 12.29 | 11.86 | 11.99 | 2,379,008 | 11.94 |
| 12/06/2024 | 12.00 | 12.13 | 11.60 | 11.77 | 1,597,629 | 11.72 |
| 12/05/2024 | 12.30 | 12.30 | 11.60 | 11.81 | 1,481,808 | 11.76 |