Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
1.020
-0.050 (-4.67%)
At close: Mar 27, 2026, 4:00 PM EDT
1.030
+0.010 (0.98%)
After-hours: Mar 27, 2026, 4:10 PM EDT
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 157,681 |
| Mar 26, 2026 | 1.11 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 121,338 |
| Mar 25, 2026 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | 6.67% | 132,791 |
| Mar 24, 2026 | 0.99 | 1.07 | 0.99 | 1.05 | 1.05 | 7.14% | 137,465 |
| Mar 23, 2026 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | 0.64% | 74,560 |
| Mar 20, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | 1.08% | 102,285 |
| Mar 19, 2026 | 1.04 | 1.07 | 0.93 | 0.96 | 0.96 | -4.61% | 102,809 |
| Mar 18, 2026 | 1.05 | 1.15 | 0.96 | 1.01 | 1.01 | -3.81% | 220,569 |
| Mar 17, 2026 | 1.13 | 1.13 | 1.02 | 1.05 | 1.05 | -5.41% | 70,547 |
| Mar 16, 2026 | 1.21 | 1.23 | 1.10 | 1.11 | 1.11 | -5.93% | 85,227 |
| Mar 13, 2026 | 1.05 | 1.19 | 1.03 | 1.18 | 1.18 | 14.56% | 299,909 |
| Mar 12, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 30,048 |
| Mar 11, 2026 | 1.05 | 1.10 | 0.99 | 1.04 | 1.04 | -5.45% | 46,930 |
| Mar 10, 2026 | 1.05 | 1.12 | 1.03 | 1.10 | 1.10 | 3.77% | 85,499 |
| Mar 9, 2026 | 0.96 | 1.08 | 0.95 | 1.06 | 1.06 | 11.58% | 59,062 |
| Mar 6, 2026 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 2.87% | 87,122 |
| 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% | 40,740 |
| Mar 3, 2026 | 0.95 | 1.03 | 0.88 | 0.93 | 0.93 | -4.12% | 138,674 |
| 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% | 129,303 |
| Feb 26, 2026 | 1.07 | 1.16 | 1.02 | 1.08 | 1.08 | 0.93% | 84,886 |
| Feb 25, 2026 | 0.96 | 1.10 | 0.95 | 1.07 | 1.07 | 13.35% | 84,279 |
| Feb 24, 2026 | 0.91 | 0.99 | 0.87 | 0.94 | 0.94 | 1.61% | 104,611 |
| Feb 23, 2026 | 1.06 | 1.06 | 0.92 | 0.93 | 0.93 | -11.52% | 153,607 |
| Feb 20, 2026 | 0.97 | 1.08 | 0.95 | 1.05 | 1.05 | 8.65% | 164,992 |
| Feb 19, 2026 | 0.97 | 1.03 | 0.92 | 0.97 | 0.97 | -2.97% | 279,780 |
| Feb 18, 2026 | 1.11 | 1.27 | 0.97 | 1.00 | 1.00 | -17.00% | 433,784 |
| Feb 17, 2026 | 1.14 | 1.23 | 1.03 | 1.20 | 1.20 | 7.14% | 423,691 |
| Feb 13, 2026 | 1.17 | 1.22 | 1.12 | 1.12 | 1.12 | -5.88% | 171,829 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 67,928 |
| 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% | 94,265 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.28 | 1.31 | 1.31 | -8.39% | 144,400 |
| 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% | 138,990 |
| 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% | 77,533 |
| 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% | 174,227 |
| Jan 28, 2026 | 1.73 | 1.75 | 1.55 | 1.55 | 1.55 | -10.40% | 154,923 |
| Jan 27, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 81,905 |
| 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% | 109,458 |
| 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% | 61,906 |
| Jan 20, 2026 | 1.60 | 1.68 | 1.56 | 1.57 | 1.57 | -4.27% | 75,934 |
| Jan 16, 2026 | 1.71 | 1.76 | 1.60 | 1.64 | 1.64 | -4.65% | 97,371 |
| Jan 15, 2026 | 1.52 | 1.90 | 1.51 | 1.72 | 1.72 | 11.69% | 538,761 |