Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
1.060
+0.110 (11.58%)
At close: Mar 9, 2026, 4:00 PM EDT
1.080
+0.020 (1.88%)
After-hours: Mar 9, 2026, 4:56 PM EDT
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.96 | 1.01 | 0.95 | 1.03 | - | 8.42% | 37,300 |
| Mar 6, 2026 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 2.87% | 86,987 |
| Mar 5, 2026 | 0.94 | 0.98 | 0.91 | 0.92 | 0.92 | 0.21% | 83,236 |
| Mar 4, 2026 | 0.94 | 0.99 | 0.91 | 0.92 | 0.92 | -0.72% | 40,640 |
| Mar 3, 2026 | 0.95 | 1.03 | 0.88 | 0.93 | 0.93 | -4.12% | 138,124 |
| Mar 2, 2026 | 1.08 | 1.17 | 0.94 | 0.97 | 0.97 | -11.98% | 232,483 |
| Feb 27, 2026 | 1.08 | 1.17 | 1.05 | 1.10 | 1.10 | 1.85% | 129,103 |
| Feb 26, 2026 | 1.07 | 1.16 | 1.02 | 1.08 | 1.08 | 0.93% | 84,866 |
| Feb 25, 2026 | 0.96 | 1.10 | 0.95 | 1.07 | 1.07 | 13.35% | 83,499 |
| Feb 24, 2026 | 0.91 | 0.99 | 0.87 | 0.94 | 0.94 | 1.61% | 104,108 |
| Feb 23, 2026 | 1.06 | 1.06 | 0.92 | 0.93 | 0.93 | -11.52% | 153,602 |
| Feb 20, 2026 | 0.97 | 1.08 | 0.95 | 1.05 | 1.05 | 8.65% | 162,938 |
| Feb 19, 2026 | 0.97 | 1.03 | 0.92 | 0.97 | 0.97 | -2.97% | 279,775 |
| Feb 18, 2026 | 1.11 | 1.27 | 0.97 | 1.00 | 1.00 | -17.00% | 416,206 |
| Feb 17, 2026 | 1.14 | 1.23 | 1.03 | 1.20 | 1.20 | 7.14% | 382,056 |
| Feb 13, 2026 | 1.17 | 1.22 | 1.12 | 1.12 | 1.12 | -5.88% | 171,707 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 66,859 |
| Feb 11, 2026 | 1.29 | 1.33 | 1.22 | 1.23 | 1.23 | -4.65% | 35,449 |
| Feb 10, 2026 | 1.31 | 1.37 | 1.28 | 1.29 | 1.29 | -1.53% | 94,255 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.28 | 1.31 | 1.31 | -8.39% | 144,200 |
| Feb 6, 2026 | 1.22 | 1.46 | 1.22 | 1.43 | 1.43 | 19.17% | 202,403 |
| Feb 5, 2026 | 1.33 | 1.36 | 1.19 | 1.20 | 1.20 | -9.77% | 137,818 |
| Feb 4, 2026 | 1.34 | 1.37 | 1.27 | 1.33 | 1.33 | 1.53% | 95,590 |
| Feb 3, 2026 | 1.39 | 1.47 | 1.27 | 1.31 | 1.31 | -5.76% | 77,379 |
| Feb 2, 2026 | 1.38 | 1.45 | 1.33 | 1.39 | 1.39 | 1.46% | 71,172 |
| Jan 30, 2026 | 1.53 | 1.53 | 1.36 | 1.37 | 1.37 | -6.16% | 148,722 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.36 | 1.46 | 1.46 | -5.81% | 174,225 |
| Jan 28, 2026 | 1.73 | 1.75 | 1.55 | 1.55 | 1.55 | -10.40% | 154,574 |
| Jan 27, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 81,895 |
| Jan 26, 2026 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -1.71% | 121,171 |
| Jan 23, 2026 | 1.75 | 1.76 | 1.69 | 1.75 | 1.75 | -1.69% | 109,408 |
| Jan 22, 2026 | 1.65 | 1.82 | 1.65 | 1.78 | 1.78 | 9.20% | 315,916 |
| Jan 21, 2026 | 1.60 | 1.68 | 1.55 | 1.63 | 1.63 | 3.82% | 59,249 |
| Jan 20, 2026 | 1.60 | 1.68 | 1.56 | 1.57 | 1.57 | -4.27% | 75,927 |
| Jan 16, 2026 | 1.71 | 1.76 | 1.60 | 1.64 | 1.64 | -4.65% | 96,920 |
| Jan 15, 2026 | 1.52 | 1.90 | 1.51 | 1.72 | 1.72 | 11.69% | 538,460 |
| Jan 14, 2026 | 1.67 | 1.68 | 1.52 | 1.54 | 1.54 | -8.88% | 138,421 |
| Jan 13, 2026 | 1.67 | 1.71 | 1.58 | 1.69 | 1.69 | 2.42% | 170,127 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -8.33% | 233,267 |
| Jan 9, 2026 | 1.88 | 1.88 | 1.67 | 1.80 | 1.80 | 1.12% | 121,187 |
| Jan 8, 2026 | 1.80 | 1.92 | 1.72 | 1.78 | 1.78 | -1.66% | 140,339 |
| Jan 7, 2026 | 1.94 | 1.98 | 1.75 | 1.81 | 1.81 | -6.22% | 226,719 |
| Jan 6, 2026 | 1.90 | 1.99 | 1.88 | 1.93 | 1.93 | 2.66% | 182,193 |
| Jan 5, 2026 | 1.76 | 1.98 | 1.71 | 1.88 | 1.88 | 8.67% | 289,099 |
| Jan 2, 2026 | 1.68 | 1.90 | 1.65 | 1.73 | 1.73 | 4.85% | 251,586 |
| Dec 31, 2025 | 1.73 | 1.74 | 1.62 | 1.65 | 1.65 | -3.51% | 159,862 |
| Dec 30, 2025 | 1.73 | 1.76 | 1.65 | 1.71 | 1.71 | -0.58% | 173,864 |
| Dec 29, 2025 | 1.65 | 1.79 | 1.65 | 1.72 | 1.72 | 2.99% | 170,191 |
| Dec 26, 2025 | 1.66 | 1.73 | 1.60 | 1.67 | 1.67 | 0.60% | 133,142 |
| Dec 24, 2025 | 1.66 | 1.71 | 1.60 | 1.66 | 1.66 | 0.61% | 223,997 |