Skip to main content
Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
1.420
-0.060 (-4.05%)
At close: Feb 21, 2025, 4:00 PM
1.440
+0.020 (1.41%)
After-hours: Feb 21, 2025, 7:53 PM EST

Leslie's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.511.561.411.421.42-4.05%8,663,074
Feb 20, 20251.531.591.461.481.48-3.90%9,492,507
Feb 19, 20251.421.551.411.541.545.84%5,850,525
Feb 18, 20251.481.571.401.461.46-6.73%11,359,134
Feb 14, 20251.581.661.561.561.56-1.89%6,522,422
Feb 13, 20251.741.751.591.591.59-5.36%6,276,905
Feb 12, 20251.721.721.631.681.68-4.00%7,812,707
Feb 11, 20251.611.761.581.751.759.03%9,053,509
Feb 10, 20251.651.661.561.611.61-2.13%7,936,907
Feb 7, 20251.912.031.631.641.64-26.79%20,696,806
Feb 6, 20252.232.322.212.242.240.90%6,371,610
Feb 5, 20252.142.232.122.222.222.30%5,706,043
Feb 4, 20252.072.202.052.172.176.37%6,169,966
Feb 3, 20251.982.101.932.042.040.99%5,511,194
Jan 31, 20252.062.122.012.022.02-1.46%4,203,628
Jan 30, 20251.972.121.972.052.054.06%6,815,057
Jan 29, 20252.032.071.911.971.97-3.43%6,734,481
Jan 28, 20252.112.162.042.042.04-4.67%4,550,430
Jan 27, 20252.122.192.122.142.140.47%5,277,337
Jan 24, 20252.152.182.112.132.13-0.93%5,000,170
Jan 23, 20252.132.202.122.152.150.47%4,739,709
Jan 22, 20252.172.212.122.142.14-2.28%5,986,467
Jan 21, 20252.142.242.142.192.191.39%7,449,018
Jan 17, 20252.242.432.152.162.16-3.14%4,453,933
Jan 16, 20252.232.242.142.232.230.45%5,543,351
Jan 15, 20252.282.362.212.222.220.91%6,084,173
Jan 14, 20252.222.262.172.202.200.92%3,726,557
Jan 13, 20252.242.242.142.182.18-3.11%4,266,950
Jan 10, 20252.142.272.132.252.253.21%3,571,608
Jan 8, 20252.192.232.152.182.18-1.80%3,664,209
Jan 7, 20252.302.312.172.222.22-3.06%4,394,467
Jan 6, 20252.272.372.252.292.29-0.43%4,679,872
Jan 3, 20252.322.352.252.302.301.32%3,049,432
Jan 2, 20252.232.362.232.272.271.79%4,585,210
Dec 31, 20242.152.272.152.232.234.21%5,478,203
Dec 30, 20242.162.192.072.142.14-4.04%5,400,200
Dec 27, 20242.222.322.222.232.23-1.76%5,190,864
Dec 26, 20242.152.312.102.272.274.13%5,278,602
Dec 24, 20242.152.232.102.182.18-2,787,110
Dec 23, 20242.192.282.152.182.180.93%5,130,697
Dec 20, 20242.052.242.052.162.164.85%10,055,079
Dec 19, 20242.162.192.022.062.06-4.19%8,137,963
Dec 18, 20242.332.372.132.152.15-6.11%7,719,514
Dec 17, 20242.392.432.282.292.29-4.58%6,314,265
Dec 16, 20242.452.462.382.402.40-1.64%6,784,640
Dec 13, 20242.442.472.332.442.44-5,653,641
Dec 12, 20242.462.492.362.442.44-0.81%5,218,008
Dec 11, 20242.602.622.432.462.46-5.38%4,815,543
Dec 10, 20242.642.672.512.602.60-1.89%6,550,191
Dec 9, 20242.472.722.422.652.6512.29%14,419,652
Dec 6, 20242.262.392.252.362.366.31%7,179,940
Dec 5, 20242.402.472.202.222.22-7.50%7,959,763
Dec 4, 20242.402.502.372.402.40-0.41%3,766,612
Dec 3, 20242.352.432.312.412.410.42%7,168,267
Dec 2, 20242.302.422.242.402.404.35%8,879,880
Nov 29, 20242.582.582.252.302.30-7.26%6,498,370
Nov 27, 20242.422.722.412.482.481.22%8,882,814
Nov 26, 20242.782.902.312.452.45-30.20%24,550,189
Nov 25, 20243.253.633.253.513.5110.03%11,647,105
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