Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
1.730
+0.010 (0.58%)
Jan 27, 2026, 4:00 PM EST - Market closed
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.75 | 1.79 | 1.64 | 1.65 | 1.65 | -5.71% | 387,338 |
| Dec 22, 2025 | 1.80 | 1.92 | 1.74 | 1.75 | 1.75 | -2.78% | 227,452 |
| Dec 19, 2025 | 2.03 | 2.03 | 1.73 | 1.80 | 1.80 | -10.89% | 730,501 |
| Dec 18, 2025 | 1.98 | 2.11 | 1.96 | 2.02 | 2.02 | 2.02% | 294,930 |
| Dec 17, 2025 | 2.22 | 2.23 | 1.96 | 1.98 | 1.98 | -9.17% | 471,732 |
| Dec 16, 2025 | 2.22 | 2.37 | 2.10 | 2.18 | 2.18 | -1.36% | 334,194 |
| Dec 15, 2025 | 2.41 | 2.48 | 2.19 | 2.21 | 2.21 | -7.53% | 333,206 |
| Dec 12, 2025 | 2.70 | 2.70 | 2.38 | 2.39 | 2.39 | -9.13% | 201,894 |
| Dec 11, 2025 | 2.74 | 2.83 | 2.63 | 2.63 | 2.63 | -3.31% | 147,845 |
| Dec 10, 2025 | 3.01 | 3.02 | 2.69 | 2.72 | 2.72 | -9.63% | 162,074 |
| Dec 9, 2025 | 2.74 | 3.08 | 2.70 | 3.01 | 3.01 | 9.06% | 191,794 |
| Dec 8, 2025 | 2.63 | 2.78 | 2.50 | 2.76 | 2.76 | 4.94% | 161,280 |
| Dec 5, 2025 | 2.75 | 2.90 | 2.62 | 2.63 | 2.63 | -3.31% | 218,414 |
| Dec 4, 2025 | 2.84 | 2.89 | 2.69 | 2.72 | 2.72 | -3.89% | 202,890 |
| Dec 3, 2025 | 3.05 | 3.16 | 2.70 | 2.83 | 2.83 | -20.95% | 584,696 |
| Dec 2, 2025 | 3.02 | 3.74 | 2.92 | 3.58 | 3.58 | 21.36% | 602,658 |
| Dec 1, 2025 | 2.97 | 3.28 | 2.95 | 2.95 | 2.95 | -0.67% | 153,827 |
| Nov 28, 2025 | 3.05 | 3.11 | 2.97 | 2.97 | 2.97 | - | 64,015 |
| Nov 26, 2025 | 3.00 | 3.13 | 2.97 | 2.97 | 2.97 | -1.00% | 137,228 |
| Nov 25, 2025 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | 1.69% | 86,851 |
| Nov 24, 2025 | 3.11 | 3.18 | 2.93 | 2.95 | 2.95 | -4.53% | 76,308 |
| Nov 21, 2025 | 2.89 | 3.13 | 2.85 | 3.09 | 3.09 | 6.92% | 126,686 |
| Nov 20, 2025 | 2.87 | 2.98 | 2.86 | 2.89 | 2.89 | 1.05% | 284,683 |
| Nov 19, 2025 | 2.90 | 3.00 | 2.72 | 2.86 | 2.86 | -2.05% | 134,321 |
| Nov 18, 2025 | 2.93 | 2.99 | 2.72 | 2.92 | 2.92 | -0.68% | 109,531 |
| Nov 17, 2025 | 2.99 | 3.19 | 2.90 | 2.94 | 2.94 | -1.67% | 180,316 |
| Nov 14, 2025 | 2.90 | 3.03 | 2.80 | 2.99 | 2.99 | 1.01% | 107,014 |
| Nov 13, 2025 | 3.15 | 3.23 | 2.92 | 2.96 | 2.96 | -5.73% | 179,262 |