MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LEG — Leggett & Platt, Inc.
NYSELeggett & Platt, Inc.
$9.20
-0.12(-1.29%)
- O
- 9.33
- H
- 9.44
- L
- 9.15
- V
- 13.66M
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$9.20
Period Return+13.44%
Period High$13.00
Period Low$6.48
Avg Daily Volume2.35M
Total Trading Days365
LEG — Historical OHLCV Price & Volume Table
Mar 14, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $9.33 | $9.44 | $9.15 | $9.20 | $-0.12 | -1.29% | 13,663,088 | $9.25 | $9.15 $9.44 |
| Aug 25, 2026 | $9.50 | $9.50 | $9.23 | $9.32 | $-0.06 | -0.64% | 2,686,180 | $9.32 | $9.23 $9.50 |
| Aug 24, 2026 | $9.45 | $9.54 | $9.28 | $9.38 | $-0.03 | -0.32% | 1,783,176 | $9.37 | $9.28 $9.54 |
| Aug 21, 2026 | $9.39 | $9.54 | $9.37 | $9.41 | +$0.07 | +0.75% | 2,159,016 | $9.43 | $9.37 $9.54 |
| Aug 20, 2026 | $9.47 | $9.60 | $9.33 | $9.34 | $-0.34 | -3.51% | 3,263,167 | $9.45 | $9.33 $9.60 |
| Aug 19, 2026 | $9.54 | $9.74 | $9.52 | $9.68 | +$0.32 | +3.42% | 2,235,754 | $9.63 | $9.52 $9.74 |
| Aug 18, 2026 | $9.53 | $9.59 | $9.35 | $9.36 | $-0.20 | -2.09% | 1,372,107 | $9.47 | $9.35 $9.59 |
| Aug 17, 2026 | $9.56 | $9.63 | $9.46 | $9.56 | $-0.10 | -1.04% | 1,462,066 | $9.53 | $9.46 $9.63 |
| Aug 14, 2026 | $9.74 | $9.79 | $9.60 | $9.66 | $-0.04 | -0.41% | 911,112 | $9.68 | $9.60 $9.79 |
| Aug 13, 2026 | $9.51 | $9.77 | $9.41 | $9.70 | +$0.28 | +2.97% | 1,709,016 | $9.66 | $9.41 $9.77 |
| Aug 12, 2026 | $9.43 | $9.54 | $9.32 | $9.42 | $-0.11 | -1.15% | 1,489,903 | $9.43 | $9.32 $9.54 |
| Aug 11, 2026 | $9.55 | $9.80 | $9.52 | $9.53 | +$0.07 | +0.74% | 1,578,187 | $9.62 | $9.52 $9.80 |
| Aug 10, 2026 | $9.51 | $9.62 | $9.30 | $9.46 | $-0.16 | -1.66% | 1,774,423 | $9.41 | $9.30 $9.62 |
| Aug 7, 2026 | $9.72 | $9.87 | $9.55 | $9.62 | +$0.02 | +0.21% | 1,988,183 | $9.65 | $9.55 $9.87 |
| Aug 6, 2026 | $9.66 | $9.96 | $9.45 | $9.60 | $-0.65 | -6.34% | 2,428,903 | $9.74 | $9.45 $9.96 |
| Aug 5, 2026 | $10.31 | $10.48 | $10.18 | $10.25 | $-0.21 | -2.01% | 1,806,530 | $10.31 | $10.18 $10.48 |
| Aug 4, 2026 | $10.17 | $10.48 | $10.12 | $10.46 | +$0.45 | +4.50% | 1,728,009 | $10.37 | $10.12 $10.48 |
| Aug 3, 2026 | $10.03 | $10.26 | $9.82 | $10.01 | +$0.21 | +2.14% | 1,998,478 | $10.00 | $9.82 $10.26 |
| Jul 31, 2026 | $10.08 | $10.12 | $9.78 | $9.80 | $-0.22 | -2.20% | 1,619,049 | $9.91 | $9.78 $10.12 |
| Jul 30, 2026 | $10.36 | $10.60 | $9.98 | $10.02 | $-0.25 | -2.43% | 1,879,742 | $10.07 | $9.98 $10.60 |
| Jul 29, 2026 | $10.49 | $10.52 | $10.18 | $10.27 | $-0.47 | -4.38% | 1,657,822 | $10.29 | $10.18 $10.52 |
| Jul 28, 2026 | $11.09 | $11.16 | $10.72 | $10.74 | $-0.23 | -2.10% | 1,975,777 | $10.81 | $10.72 $11.16 |
| Jul 27, 2026 | $11.09 | $11.54 | $10.93 | $10.97 | $-0.19 | -1.70% | 2,022,412 | $11.14 | $10.93 $11.54 |
| Jul 24, 2026 | $10.77 | $11.28 | $10.68 | $11.16 | +$0.56 | +5.28% | 1,817,841 | $11.15 | $10.68 $11.28 |
| Jul 23, 2026 | $10.44 | $10.72 | $10.34 | $10.60 | $-0.12 | -1.12% | 1,611,031 | $10.57 | $10.34 $10.72 |
| Jul 22, 2026 | $10.63 | $10.85 | $10.54 | $10.72 | +$0.04 | +0.37% | 1,592,219 | $10.66 | $10.54 $10.85 |
| Jul 21, 2026 | $10.68 | $10.75 | $10.58 | $10.68 | $-0.03 | -0.28% | 1,498,930 | $10.67 | $10.58 $10.75 |
| Jul 20, 2026 | $10.98 | $11.09 | $10.53 | $10.71 | $-0.32 | -2.90% | 1,809,205 | $10.68 | $10.53 $11.09 |
| Jul 17, 2026 | $11.15 | $11.38 | $10.93 | $11.03 | $-0.28 | -2.48% | 1,572,600 | $11.03 | $10.93 $11.38 |
| Jul 16, 2026 | $10.88 | $11.32 | $10.88 | $11.31 | +$0.39 | +3.57% | 2,927,600 | $11.31 | $10.88 $11.32 |