Leggett & Platt (LEG)
10.56
-0.38 (-3.47%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 10.83 | 10.88 | 10.46 | 10.56 | 1,490,913 | 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 | 11.51 |
| 12/11/2024 | 12.05 | 12.11 | 11.52 | 11.65 | 4,195,217 | 11.65 |
| 12/10/2024 | 11.88 | 12.19 | 11.53 | 11.98 | 1,812,804 | 11.98 |
| 12/09/2024 | 11.95 | 12.29 | 11.86 | 11.99 | 2,379,008 | 11.99 |
| 12/06/2024 | 12.00 | 12.13 | 11.60 | 11.77 | 1,597,629 | 11.77 |
| 12/05/2024 | 12.30 | 12.30 | 11.60 | 11.81 | 1,481,808 | 11.81 |
| 12/04/2024 | 12.49 | 12.63 | 12.14 | 12.24 | 1,469,017 | 12.24 |
| 12/03/2024 | 12.70 | 12.73 | 12.26 | 12.51 | 1,304,329 | 12.51 |
| 12/02/2024 | 12.55 | 12.76 | 12.28 | 12.75 | 1,731,268 | 12.75 |
| 11/29/2024 | 12.69 | 12.75 | 12.46 | 12.59 | 683,767 | 12.59 |
| 11/27/2024 | 12.63 | 12.92 | 12.56 | 12.58 | 1,067,198 | 12.58 |
| 11/26/2024 | 12.93 | 12.99 | 12.46 | 12.49 | 1,337,303 | 12.49 |
| 11/25/2024 | 11.94 | 13.20 | 11.90 | 13.06 | 2,796,153 | 13.06 |
| 11/22/2024 | 11.49 | 11.88 | 11.49 | 11.66 | 1,745,694 | 11.66 |
| 11/21/2024 | 11.24 | 11.49 | 11.16 | 11.41 | 1,250,627 | 11.41 |
| 11/20/2024 | 11.35 | 11.35 | 11.15 | 11.28 | 1,869,897 | 11.28 |
| 11/19/2024 | 11.65 | 11.70 | 11.33 | 11.45 | 1,168,222 | 11.45 |
| 11/18/2024 | 11.76 | 11.94 | 11.62 | 11.80 | 1,285,874 | 11.80 |
| 11/15/2024 | 11.87 | 11.97 | 11.68 | 11.82 | 1,245,044 | 11.82 |
| 11/14/2024 | 12.26 | 12.57 | 11.77 | 11.80 | 1,400,412 | 11.80 |
| 11/13/2024 | 11.88 | 12.21 | 11.87 | 12.17 | 1,799,200 | 12.17 |
| 11/12/2024 | 11.98 | 11.98 | 11.75 | 11.87 | 1,909,614 | 11.87 |
| 11/11/2024 | 12.18 | 12.22 | 11.96 | 12.07 | 2,044,754 | 12.07 |
| 11/08/2024 | 12.10 | 12.22 | 11.89 | 12.13 | 1,598,810 | 12.13 |
| 11/07/2024 | 12.20 | 12.49 | 12.01 | 12.16 | 1,724,035 | 12.16 |
| 11/06/2024 | 12.85 | 12.89 | 11.84 | 12.22 | 1,928,352 | 12.22 |
| 11/05/2024 | 12.19 | 12.46 | 12.11 | 12.41 | 1,137,524 | 12.41 |
| 11/04/2024 | 11.97 | 12.58 | 11.96 | 12.28 | 1,984,289 | 12.28 |
| 11/01/2024 | 12.17 | 12.25 | 11.96 | 12.02 | 2,988,190 | 12.02 |