Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
4.920
-0.650 (-11.67%)
At close: Oct 3, 2025, 4:00 PM EDT
5.05
+0.13 (2.64%)
Pre-market: Oct 6, 2025, 8:54 AM EDT
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.61 | 5.68 | 4.85 | 4.92 | 4.92 | -11.67% | 583,606 |
| Oct 2, 2025 | 6.07 | 6.16 | 5.47 | 5.57 | 5.57 | -8.24% | 230,103 |
| Oct 1, 2025 | 5.57 | 6.39 | 5.40 | 6.07 | 6.07 | 10.36% | 295,098 |
| Sep 30, 2025 | 6.59 | 6.80 | 5.50 | 5.50 | 5.50 | -17.42% | 232,297 |
| Sep 29, 2025 | 6.14 | 6.97 | 6.01 | 6.66 | 6.66 | 9.25% | 203,190 |
| Sep 26, 2025 | 6.59 | 6.59 | 6.00 | 6.10 | 6.10 | -6.22% | 74,836 |
| Sep 25, 2025 | 6.58 | 6.84 | 6.50 | 6.50 | 6.50 | -4.38% | 44,478 |
| Sep 24, 2025 | 6.20 | 6.80 | 6.20 | 6.80 | 6.80 | 7.97% | 64,078 |
| Sep 23, 2025 | 6.30 | 6.62 | 6.30 | 6.30 | 6.30 | -1.69% | 78,425 |
| Sep 22, 2025 | 5.64 | 7.05 | 5.59 | 6.40 | 6.40 | 14.03% | 222,004 |
| Sep 19, 2025 | 5.65 | 5.75 | 5.39 | 5.62 | 5.62 | -0.81% | 357,070 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.62 | 5.66 | 5.66 | 0.04% | 154,523 |
| Sep 17, 2025 | 5.87 | 5.87 | 5.62 | 5.66 | 5.66 | 1.80% | 117,824 |
| Sep 16, 2025 | 5.50 | 5.80 | 5.42 | 5.56 | 5.56 | -14.85% | 390,443 |
| Sep 15, 2025 | 6.66 | 6.80 | 6.50 | 6.53 | 6.53 | -2.25% | 56,810 |
| Sep 12, 2025 | 6.60 | 6.73 | 6.50 | 6.68 | 6.68 | -0.30% | 88,723 |
| Sep 11, 2025 | 6.74 | 6.80 | 6.57 | 6.70 | 6.70 | 0.30% | 52,043 |
| Sep 10, 2025 | 6.60 | 6.80 | 6.35 | 6.68 | 6.68 | -0.89% | 69,540 |
| Sep 9, 2025 | 6.60 | 7.00 | 6.50 | 6.74 | 6.74 | -1.17% | 62,202 |
| Sep 8, 2025 | 7.02 | 7.20 | 6.60 | 6.82 | 6.82 | -1.96% | 80,692 |
| Sep 5, 2025 | 7.18 | 7.28 | 6.82 | 6.96 | 6.96 | 1.10% | 69,585 |
| Sep 4, 2025 | 6.44 | 7.17 | 6.42 | 6.88 | 6.88 | 4.81% | 66,296 |
| Sep 3, 2025 | 6.40 | 6.76 | 6.30 | 6.56 | 6.56 | 1.30% | 46,915 |
| Sep 2, 2025 | 6.67 | 6.84 | 6.35 | 6.48 | 6.48 | -2.50% | 40,726 |
| Aug 29, 2025 | 7.04 | 7.33 | 6.51 | 6.65 | 6.65 | -3.88% | 100,856 |
| Aug 28, 2025 | 7.10 | 7.20 | 6.54 | 6.91 | 6.91 | -1.96% | 81,656 |
| Aug 27, 2025 | 6.83 | 7.20 | 6.74 | 7.05 | 7.05 | 2.89% | 67,765 |
| Aug 26, 2025 | 6.80 | 7.17 | 6.72 | 6.85 | 6.85 | 1.96% | 61,931 |
| Aug 25, 2025 | 6.60 | 6.80 | 6.35 | 6.72 | 6.72 | 3.67% | 60,898 |
| Aug 22, 2025 | 6.00 | 7.18 | 6.00 | 6.48 | 6.48 | 7.89% | 144,902 |
| Aug 21, 2025 | 6.14 | 6.28 | 5.80 | 6.01 | 6.01 | -2.09% | 126,484 |
| Aug 20, 2025 | 6.24 | 6.57 | 6.00 | 6.14 | 6.14 | -2.88% | 111,532 |
| Aug 19, 2025 | 6.80 | 7.20 | 6.20 | 6.32 | 6.32 | -7.84% | 82,481 |
| Aug 18, 2025 | 6.85 | 7.36 | 6.82 | 6.86 | 6.86 | -1.49% | 90,850 |
| Aug 15, 2025 | 6.58 | 7.20 | 6.43 | 6.96 | 6.96 | -0.85% | 92,428 |
| Aug 14, 2025 | 5.62 | 7.27 | 5.57 | 7.02 | 7.02 | 22.16% | 266,008 |
| Aug 13, 2025 | 5.48 | 5.98 | 5.48 | 5.75 | 5.75 | 4.13% | 221,479 |
| Aug 12, 2025 | 5.80 | 5.93 | 5.47 | 5.52 | 5.52 | -4.27% | 241,418 |
| Aug 11, 2025 | 5.74 | 5.92 | 5.36 | 5.77 | 5.77 | 1.80% | 167,779 |
| Aug 8, 2025 | 6.00 | 6.33 | 5.61 | 5.66 | 5.66 | -5.32% | 307,537 |
| Aug 7, 2025 | 7.20 | 7.40 | 5.60 | 5.98 | 5.98 | -17.83% | 473,872 |
| Aug 6, 2025 | 7.02 | 7.76 | 7.02 | 7.28 | 7.28 | 3.88% | 126,546 |
| Aug 5, 2025 | 7.11 | 7.42 | 6.86 | 7.01 | 7.01 | -0.40% | 97,427 |
| Aug 4, 2025 | 7.40 | 7.80 | 7.00 | 7.04 | 7.04 | -2.41% | 111,717 |
| Aug 1, 2025 | 7.40 | 7.65 | 7.00 | 7.21 | 7.21 | -2.83% | 138,071 |
| Jul 31, 2025 | 8.40 | 8.50 | 7.40 | 7.42 | 7.42 | -9.25% | 288,153 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.08 | 8.18 | 8.18 | -0.78% | 256,934 |
| Jul 29, 2025 | 9.02 | 10.00 | 8.02 | 8.24 | 8.24 | -36.02% | 688,636 |
| Jul 28, 2025 | 12.30 | 13.57 | 12.00 | 12.88 | 12.88 | 8.13% | 278,885 |
| Jul 25, 2025 | 11.00 | 12.30 | 10.41 | 11.91 | 11.91 | 7.32% | 204,022 |