Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
0.8044
-0.0224 (-2.71%)
Mar 31, 2025, 9:49 AM EDT - Market open
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -4.90% | 1,919,206 |
| Mar 27, 2025 | 0.87 | 0.91 | 0.85 | 0.87 | 0.87 | -0.45% | 3,483,143 |
| Mar 26, 2025 | 0.96 | 0.96 | 0.84 | 0.87 | 0.87 | -5.57% | 5,508,741 |
| Mar 25, 2025 | 0.84 | 0.94 | 0.83 | 0.92 | 0.92 | 12.08% | 8,977,291 |
| Mar 24, 2025 | 0.78 | 0.84 | 0.77 | 0.83 | 0.83 | 5.27% | 2,090,961 |
| Mar 21, 2025 | 0.78 | 0.81 | 0.75 | 0.78 | 0.78 | -1.83% | 9,662,355 |
| Mar 20, 2025 | 0.85 | 0.89 | 0.77 | 0.80 | 0.80 | -6.27% | 3,175,143 |
| Mar 19, 2025 | 0.85 | 0.89 | 0.78 | 0.85 | 0.85 | 1.13% | 2,517,858 |
| Mar 18, 2025 | 0.84 | 0.86 | 0.76 | 0.84 | 0.84 | -1.28% | 4,678,552 |
| Mar 17, 2025 | 0.82 | 0.87 | 0.79 | 0.85 | 0.85 | 3.48% | 4,805,914 |
| Mar 14, 2025 | 0.80 | 0.85 | 0.79 | 0.82 | 0.82 | 4.37% | 3,109,706 |
| Mar 13, 2025 | 0.90 | 0.92 | 0.76 | 0.79 | 0.79 | -7.97% | 6,359,975 |
| Mar 12, 2025 | 0.94 | 0.94 | 0.84 | 0.86 | 0.86 | -6.71% | 8,409,864 |
| Mar 11, 2025 | 0.98 | 0.99 | 0.85 | 0.92 | 0.92 | -4.16% | 7,228,448 |
| Mar 10, 2025 | 1.00 | 1.03 | 0.94 | 0.96 | 0.96 | -6.80% | 6,644,572 |
| Mar 7, 2025 | 0.97 | 1.05 | 0.94 | 1.03 | 1.03 | 3.13% | 3,657,744 |
| Mar 6, 2025 | 0.98 | 1.02 | 0.91 | 1.00 | 1.00 | -1.12% | 6,103,286 |
| Mar 5, 2025 | 0.94 | 1.02 | 0.92 | 1.01 | 1.01 | 7.32% | 6,433,910 |
| Mar 4, 2025 | 0.95 | 1.01 | 0.91 | 0.94 | 0.94 | -3.69% | 9,210,868 |
| Mar 3, 2025 | 1.04 | 1.06 | 0.95 | 0.98 | 0.98 | -6.04% | 13,791,579 |
| Feb 28, 2025 | 1.01 | 1.07 | 0.95 | 1.04 | 1.04 | 1.46% | 16,550,990 |
| Feb 27, 2025 | 1.12 | 1.13 | 1.02 | 1.03 | 1.03 | -6.82% | 7,790,309 |
| Feb 26, 2025 | 1.25 | 1.26 | 1.10 | 1.10 | 1.10 | -12.70% | 10,750,637 |
| Feb 25, 2025 | 1.33 | 1.36 | 1.25 | 1.26 | 1.26 | -4.55% | 6,243,896 |
| Feb 24, 2025 | 1.42 | 1.42 | 1.30 | 1.32 | 1.32 | -7.04% | 38,605,942 |
| Feb 21, 2025 | 1.51 | 1.56 | 1.41 | 1.42 | 1.42 | -4.05% | 8,663,074 |
| Feb 20, 2025 | 1.53 | 1.59 | 1.46 | 1.48 | 1.48 | -3.90% | 9,492,507 |
| Feb 19, 2025 | 1.42 | 1.55 | 1.41 | 1.54 | 1.54 | 5.84% | 5,850,525 |
| Feb 18, 2025 | 1.48 | 1.57 | 1.40 | 1.46 | 1.46 | -6.73% | 11,359,134 |
| Feb 14, 2025 | 1.58 | 1.66 | 1.56 | 1.56 | 1.56 | -1.89% | 6,522,422 |
| Feb 13, 2025 | 1.74 | 1.75 | 1.59 | 1.59 | 1.59 | -5.36% | 6,276,905 |
| Feb 12, 2025 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -4.00% | 7,812,707 |
| Feb 11, 2025 | 1.61 | 1.76 | 1.58 | 1.75 | 1.75 | 9.03% | 9,053,509 |
| Feb 10, 2025 | 1.65 | 1.66 | 1.56 | 1.61 | 1.61 | -2.13% | 7,936,907 |
| Feb 7, 2025 | 1.91 | 2.03 | 1.63 | 1.64 | 1.64 | -26.79% | 20,696,806 |
| Feb 6, 2025 | 2.23 | 2.32 | 2.21 | 2.24 | 2.24 | 0.90% | 6,371,610 |
| Feb 5, 2025 | 2.14 | 2.23 | 2.12 | 2.22 | 2.22 | 2.30% | 5,706,043 |
| Feb 4, 2025 | 2.07 | 2.20 | 2.05 | 2.17 | 2.17 | 6.37% | 6,169,966 |
| Feb 3, 2025 | 1.98 | 2.10 | 1.93 | 2.04 | 2.04 | 0.99% | 5,511,194 |
| Jan 31, 2025 | 2.06 | 2.12 | 2.01 | 2.02 | 2.02 | -1.46% | 4,203,628 |
| Jan 30, 2025 | 1.97 | 2.12 | 1.97 | 2.05 | 2.05 | 4.06% | 6,815,057 |
| Jan 29, 2025 | 2.03 | 2.07 | 1.91 | 1.97 | 1.97 | -3.43% | 6,734,481 |
| Jan 28, 2025 | 2.11 | 2.16 | 2.04 | 2.04 | 2.04 | -4.67% | 4,550,430 |
| Jan 27, 2025 | 2.12 | 2.19 | 2.12 | 2.14 | 2.14 | 0.47% | 5,277,337 |
| Jan 24, 2025 | 2.15 | 2.18 | 2.11 | 2.13 | 2.13 | -0.93% | 5,000,170 |
| Jan 23, 2025 | 2.13 | 2.20 | 2.12 | 2.15 | 2.15 | 0.47% | 4,739,709 |
| Jan 22, 2025 | 2.17 | 2.21 | 2.12 | 2.14 | 2.14 | -2.28% | 5,986,467 |
| Jan 21, 2025 | 2.14 | 2.24 | 2.14 | 2.19 | 2.19 | 1.39% | 7,449,018 |
| Jan 17, 2025 | 2.24 | 2.43 | 2.15 | 2.16 | 2.16 | -3.14% | 4,453,933 |
| Jan 16, 2025 | 2.23 | 2.24 | 2.14 | 2.23 | 2.23 | 0.45% | 5,543,351 |