Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
3.120
+0.085 (2.80%)
At close: Nov 7, 2025, 4:00 PM EST
3.130
+0.010 (0.32%)
After-hours: Nov 7, 2025, 5:02 PM EST
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 140,917 |
| 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 |
| Oct 21, 2025 | 3.62 | 4.20 | 3.50 | 3.95 | 3.95 | 9.42% | 261,653 |
| Oct 20, 2025 | 3.71 | 3.86 | 3.60 | 3.61 | 3.61 | -2.96% | 154,521 |
| Oct 17, 2025 | 4.16 | 4.23 | 3.72 | 3.72 | 3.72 | -10.79% | 201,098 |
| Oct 16, 2025 | 4.30 | 4.55 | 4.14 | 4.17 | 4.17 | -3.02% | 113,669 |
| Oct 15, 2025 | 4.45 | 4.60 | 4.25 | 4.30 | 4.30 | -2.71% | 92,427 |
| Oct 14, 2025 | 4.26 | 4.46 | 4.24 | 4.42 | 4.42 | 1.14% | 156,777 |
| Oct 13, 2025 | 4.36 | 4.58 | 4.26 | 4.37 | 4.37 | 1.39% | 152,932 |
| Oct 10, 2025 | 4.54 | 4.88 | 4.27 | 4.31 | 4.31 | -3.79% | 207,232 |
| Oct 9, 2025 | 4.54 | 4.58 | 4.33 | 4.48 | 4.48 | -2.18% | 140,465 |
| Oct 8, 2025 | 4.61 | 4.75 | 4.38 | 4.58 | 4.58 | -2.14% | 209,408 |
| Oct 7, 2025 | 4.55 | 5.17 | 4.31 | 4.68 | 4.68 | 3.54% | 410,721 |
| Oct 6, 2025 | 4.87 | 4.96 | 4.50 | 4.52 | 4.52 | -8.13% | 165,835 |
| 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 |