Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
0.6221
+0.0070 (1.14%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.61 | 0.65 | 0.59 | 0.62 | 0.62 | 1.14% | 3,331,274 |
| Apr 22, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 7.22% | 3,404,435 |
| Apr 21, 2025 | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | -0.55% | 1,179,794 |
| Apr 17, 2025 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 5.79% | 1,636,162 |
| Apr 16, 2025 | 0.53 | 0.58 | 0.52 | 0.55 | 0.55 | 1.64% | 3,263,637 |
| Apr 15, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | -1.92% | 3,331,448 |
| Apr 14, 2025 | 0.61 | 0.63 | 0.54 | 0.55 | 0.55 | -8.05% | 2,551,631 |
| Apr 11, 2025 | 0.56 | 0.60 | 0.54 | 0.59 | 0.59 | 4.00% | 2,762,688 |
| Apr 10, 2025 | 0.62 | 0.68 | 0.56 | 0.57 | 0.57 | -7.74% | 2,560,246 |
| Apr 9, 2025 | 0.58 | 0.65 | 0.54 | 0.62 | 0.62 | 5.64% | 4,687,276 |
| Apr 8, 2025 | 0.64 | 0.67 | 0.58 | 0.59 | 0.59 | -2.78% | 4,090,973 |
| Apr 7, 2025 | 0.64 | 0.69 | 0.58 | 0.60 | 0.60 | -9.75% | 3,933,866 |
| Apr 4, 2025 | 0.60 | 0.68 | 0.55 | 0.67 | 0.67 | 11.21% | 6,132,419 |
| Apr 3, 2025 | 0.66 | 0.66 | 0.58 | 0.60 | 0.60 | -13.45% | 6,368,255 |
| Apr 2, 2025 | 0.74 | 0.77 | 0.69 | 0.70 | 0.70 | -7.70% | 7,239,743 |
| Apr 1, 2025 | 0.72 | 0.77 | 0.70 | 0.75 | 0.75 | 2.38% | 6,793,938 |
| Mar 31, 2025 | 0.82 | 0.83 | 0.73 | 0.74 | 0.74 | -11.04% | 3,499,481 |
| 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 |