Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
1.730
+0.080 (4.85%)
At close: Jan 2, 2026, 4:00 PM EST
1.880
+0.150 (8.67%)
After-hours: Jan 2, 2026, 7:54 PM EST
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.68 | 1.90 | 1.65 | 1.74 | 1.74 | 5.45% | 249,307 |
| Dec 31, 2025 | 1.73 | 1.74 | 1.62 | 1.65 | 1.65 | -3.51% | 159,622 |
| 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% | 170,091 |
| Dec 26, 2025 | 1.66 | 1.73 | 1.60 | 1.67 | 1.67 | 0.60% | 133,141 |
| 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% | 227,167 |
| 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 |
| Nov 12, 2025 | 3.10 | 3.35 | 3.09 | 3.14 | 3.14 | 2.95% | 205,662 |
| Nov 11, 2025 | 3.27 | 3.34 | 3.04 | 3.05 | 3.05 | -7.85% | 85,341 |
| Nov 10, 2025 | 3.16 | 3.39 | 3.15 | 3.31 | 3.31 | 6.09% | 158,984 |
| Nov 7, 2025 | 3.01 | 3.19 | 2.90 | 3.12 | 3.12 | 2.80% | 149,310 |
| Nov 6, 2025 | 3.37 | 3.37 | 3.03 | 3.04 | 3.04 | -10.47% | 129,438 |
| Nov 5, 2025 | 3.50 | 3.80 | 3.26 | 3.39 | 3.39 | -3.14% | 152,427 |
| Nov 4, 2025 | 3.47 | 3.60 | 3.47 | 3.50 | 3.50 | -0.57% | 83,802 |
| Nov 3, 2025 | 3.52 | 3.63 | 3.42 | 3.52 | 3.52 | - | 84,252 |
| Oct 31, 2025 | 3.69 | 3.80 | 3.50 | 3.52 | 3.52 | -5.63% | 85,287 |
| Oct 30, 2025 | 3.66 | 3.88 | 3.65 | 3.73 | 3.73 | 3.18% | 94,720 |
| Oct 29, 2025 | 3.96 | 3.96 | 3.54 | 3.62 | 3.62 | -8.71% | 135,047 |
| Oct 28, 2025 | 4.11 | 4.24 | 3.87 | 3.96 | 3.96 | -3.65% | 100,862 |
| Oct 27, 2025 | 4.28 | 4.52 | 4.08 | 4.11 | 4.11 | -3.97% | 121,737 |
| Oct 24, 2025 | 4.03 | 4.35 | 4.02 | 4.28 | 4.28 | 6.20% | 142,837 |
| Oct 23, 2025 | 3.78 | 4.10 | 3.78 | 4.03 | 4.03 | 6.05% | 95,215 |
| Oct 22, 2025 | 3.93 | 3.96 | 3.61 | 3.80 | 3.80 | -3.80% | 140,236 |