Skip to main content
Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
3.190
+0.320 (11.15%)
Nov 22, 2024, 4:00 PM EST - Market closed

Leslie's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.933.222.923.193.1911.15%8,220,427
Nov 21, 20242.762.882.692.872.873.99%5,314,185
Nov 20, 20242.892.892.702.762.76-4.17%5,182,648
Nov 19, 20242.982.982.822.882.88-5.26%3,562,596
Nov 18, 20243.013.062.913.043.040.66%3,724,987
Nov 15, 20242.843.102.763.023.029.42%5,661,165
Nov 14, 20242.863.002.732.762.76-3.83%3,858,649
Nov 13, 20242.962.992.852.872.87-1.37%2,939,344
Nov 12, 20243.023.092.892.912.91-3.96%2,386,923
Nov 11, 20242.973.092.973.033.031.34%3,147,322
Nov 8, 20243.093.142.992.992.99-3.24%2,597,978
Nov 7, 20242.913.102.903.093.095.10%3,735,309
Nov 6, 20243.103.242.922.942.94-4.55%5,370,065
Nov 5, 20242.853.102.783.083.085.84%3,658,479
Nov 4, 20242.853.022.842.912.912.83%5,961,711
Nov 1, 20242.742.852.732.832.835.20%3,570,301
Oct 31, 20242.852.862.672.692.69-5.61%4,304,914
Oct 30, 20242.873.002.842.852.85-3,664,945
Oct 29, 20242.812.882.772.852.85-1.04%2,950,534
Oct 28, 20242.832.962.802.882.882.13%4,501,363
Oct 25, 20243.003.052.782.822.82-5.05%3,046,249
Oct 24, 20242.803.092.782.972.978.00%5,361,005
Oct 23, 20242.782.892.672.752.75-1.08%3,236,641
Oct 22, 20242.662.792.642.782.783.73%3,570,014
Oct 21, 20242.672.782.652.682.680.75%4,565,815
Oct 18, 20242.622.712.592.662.661.14%3,643,651
Oct 17, 20242.692.742.552.632.63-2.95%3,105,988
Oct 16, 20242.692.762.672.712.711.50%2,789,242
Oct 15, 20242.652.772.652.672.67-0.37%2,966,054
Oct 14, 20242.622.742.552.682.681.13%3,465,154
Oct 11, 20242.602.682.592.652.651.15%2,831,508
Oct 10, 20242.692.702.602.622.62-4.03%6,323,671
Oct 9, 20242.942.972.722.732.73-6.19%6,121,392
Oct 8, 20242.722.922.692.912.916.20%5,427,410
Oct 7, 20242.752.802.582.742.74-2.14%5,026,283
Oct 4, 20242.792.942.752.802.803.32%5,055,929
Oct 3, 20242.722.762.612.712.71-2.52%4,335,887
Oct 2, 20242.812.872.732.782.78-4,278,115
Oct 1, 20243.153.152.782.782.78-12.03%7,825,613
Sep 30, 20242.883.282.873.163.1610.49%11,494,823
Sep 27, 20242.922.962.832.862.860.35%4,732,712
Sep 26, 20242.922.932.822.852.851.42%2,946,406
Sep 25, 20242.882.882.752.812.81-3.10%3,038,566
Sep 24, 20242.952.992.832.902.90-3,371,302
Sep 23, 20242.932.932.752.902.90-4,164,980
Sep 20, 20243.003.042.902.902.90-3.65%10,599,906
Sep 19, 20242.973.052.893.013.015.99%5,802,710
Sep 18, 20242.873.072.802.842.84-1.73%4,864,904
Sep 17, 20242.892.982.862.892.891.40%3,399,428
Sep 16, 20243.003.012.722.852.85-5.00%4,061,431
Sep 13, 20242.983.082.913.003.001.01%5,474,546
Sep 12, 20242.803.062.652.972.975.69%6,246,506
Sep 11, 20242.932.972.742.812.81-4.10%3,131,459
Sep 10, 20242.882.962.842.932.931.03%2,058,460
Sep 9, 20243.023.032.812.902.90-2.68%3,477,737
Sep 6, 20243.233.252.982.982.98-8.31%3,617,576
Sep 5, 20243.033.303.003.253.258.33%7,891,632
Sep 4, 20243.023.152.943.003.001.01%4,490,549
Sep 3, 20242.983.172.882.972.97-1.66%5,303,565
Aug 30, 20242.783.122.753.023.0220.80%11,012,884
Aug 29, 20242.452.622.442.502.500.20%7,318,570
Aug 28, 20242.762.802.492.502.50-10.57%4,650,250
Aug 27, 20243.243.242.752.792.79-9.12%6,715,762
Aug 26, 20243.093.123.023.073.07-0.65%2,808,060
Aug 23, 20243.003.142.993.093.094.39%3,758,587
Aug 22, 20243.083.132.922.962.96-5.13%3,483,082
Aug 21, 20243.163.283.083.123.12-2,833,063
Aug 20, 20243.173.203.073.123.12-2.80%4,312,837
Aug 19, 20243.273.333.163.213.21-1.23%4,375,736
Aug 16, 20243.183.273.133.253.252.20%4,344,998
Aug 15, 20243.203.283.113.183.185.30%5,480,433
Aug 14, 20243.123.183.003.023.02-4.13%2,763,501
Aug 13, 20242.953.182.953.153.156.06%3,341,481
Aug 12, 20243.143.202.792.972.97-4.50%3,796,801
Aug 9, 20243.163.253.023.113.11-1.58%3,257,617
Aug 8, 20243.183.593.113.163.1614.49%11,623,215
Aug 7, 20243.193.222.752.762.76-8.91%5,510,184
Aug 6, 20242.843.042.763.033.036.50%4,914,980
Aug 5, 20242.602.862.552.852.85-3,484,884
Aug 2, 20242.632.932.532.852.856.16%4,002,289
Aug 1, 20242.992.992.652.682.68-9.15%4,587,635
Jul 31, 20242.943.202.822.952.950.68%3,841,943
Jul 30, 20242.933.052.882.932.930.69%3,098,372
Jul 29, 20243.043.052.872.912.91-2.68%2,532,138
Jul 26, 20243.043.072.852.992.994.55%2,768,590
Jul 25, 20242.923.032.832.862.86-2.39%3,780,084
Jul 24, 20242.793.032.762.932.933.17%7,511,696
Jul 23, 20242.882.932.702.842.84-3.40%5,029,005
Jul 22, 20242.672.972.632.942.949.50%7,799,787
Jul 19, 20242.842.842.502.692.69-5.12%12,705,930
Jul 18, 20243.163.462.422.832.83-30.64%28,818,904
Jul 17, 20243.954.223.934.084.08-0.24%3,241,374
Jul 16, 20243.624.123.594.094.0914.25%3,994,403
Jul 15, 20243.943.953.533.583.58-8.91%4,337,640
Jul 12, 20243.744.013.743.933.935.08%3,795,046
Jul 11, 20243.573.873.543.743.7410.65%8,666,933
Jul 10, 20243.253.443.213.383.384.00%5,415,831
Jul 9, 20243.223.373.213.253.251.25%6,768,107
Jul 8, 20243.733.743.123.213.21-12.77%8,370,239
Jul 5, 20243.663.743.553.683.681.10%5,007,902