Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
2.910
+0.080 (2.83%)
Nov 4, 2024, 4:00 PM EST - Market closed
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.85 | 3.02 | 2.84 | 2.91 | 2.91 | 2.83% | 5,268,109 |
| Nov 1, 2024 | 2.74 | 2.85 | 2.73 | 2.83 | 2.83 | 5.20% | 3,570,301 |
| Oct 31, 2024 | 2.85 | 2.86 | 2.67 | 2.69 | 2.69 | -5.61% | 4,304,914 |
| Oct 30, 2024 | 2.87 | 3.00 | 2.84 | 2.85 | 2.85 | - | 3,664,945 |
| Oct 29, 2024 | 2.81 | 2.88 | 2.77 | 2.85 | 2.85 | -1.04% | 2,950,534 |
| Oct 28, 2024 | 2.83 | 2.96 | 2.80 | 2.88 | 2.88 | 2.13% | 4,501,363 |
| Oct 25, 2024 | 3.00 | 3.05 | 2.78 | 2.82 | 2.82 | -5.05% | 3,046,249 |
| Oct 24, 2024 | 2.80 | 3.09 | 2.78 | 2.97 | 2.97 | 8.00% | 5,361,005 |
| Oct 23, 2024 | 2.78 | 2.89 | 2.67 | 2.75 | 2.75 | -1.08% | 3,236,641 |
| Oct 22, 2024 | 2.66 | 2.79 | 2.64 | 2.78 | 2.78 | 3.73% | 3,570,014 |
| Oct 21, 2024 | 2.67 | 2.78 | 2.65 | 2.68 | 2.68 | 0.75% | 4,565,815 |
| Oct 18, 2024 | 2.62 | 2.71 | 2.59 | 2.66 | 2.66 | 1.14% | 3,643,651 |
| Oct 17, 2024 | 2.69 | 2.74 | 2.55 | 2.63 | 2.63 | -2.95% | 3,105,988 |
| Oct 16, 2024 | 2.69 | 2.76 | 2.67 | 2.71 | 2.71 | 1.50% | 2,789,242 |
| Oct 15, 2024 | 2.65 | 2.77 | 2.65 | 2.67 | 2.67 | -0.37% | 2,966,054 |
| Oct 14, 2024 | 2.62 | 2.74 | 2.55 | 2.68 | 2.68 | 1.13% | 3,465,154 |
| Oct 11, 2024 | 2.60 | 2.68 | 2.59 | 2.65 | 2.65 | 1.15% | 2,831,508 |
| Oct 10, 2024 | 2.69 | 2.70 | 2.60 | 2.62 | 2.62 | -4.03% | 6,323,671 |
| Oct 9, 2024 | 2.94 | 2.97 | 2.72 | 2.73 | 2.73 | -6.19% | 6,121,392 |
| Oct 8, 2024 | 2.72 | 2.92 | 2.69 | 2.91 | 2.91 | 6.20% | 5,427,410 |
| Oct 7, 2024 | 2.75 | 2.80 | 2.58 | 2.74 | 2.74 | -2.14% | 5,026,283 |
| Oct 4, 2024 | 2.79 | 2.94 | 2.75 | 2.80 | 2.80 | 3.32% | 5,055,929 |
| Oct 3, 2024 | 2.72 | 2.76 | 2.61 | 2.71 | 2.71 | -2.52% | 4,335,887 |
| Oct 2, 2024 | 2.81 | 2.87 | 2.73 | 2.78 | 2.78 | - | 4,278,115 |
| Oct 1, 2024 | 3.15 | 3.15 | 2.78 | 2.78 | 2.78 | -12.03% | 7,825,613 |
| Sep 30, 2024 | 2.88 | 3.28 | 2.87 | 3.16 | 3.16 | 10.49% | 11,494,823 |
| Sep 27, 2024 | 2.92 | 2.96 | 2.83 | 2.86 | 2.86 | 0.35% | 4,732,712 |
| Sep 26, 2024 | 2.92 | 2.93 | 2.82 | 2.85 | 2.85 | 1.42% | 2,946,406 |
| Sep 25, 2024 | 2.88 | 2.88 | 2.75 | 2.81 | 2.81 | -3.10% | 3,038,566 |
| Sep 24, 2024 | 2.95 | 2.99 | 2.83 | 2.90 | 2.90 | - | 3,371,302 |
| Sep 23, 2024 | 2.93 | 2.93 | 2.75 | 2.90 | 2.90 | - | 4,164,980 |
| Sep 20, 2024 | 3.00 | 3.04 | 2.90 | 2.90 | 2.90 | -3.65% | 10,599,906 |
| Sep 19, 2024 | 2.97 | 3.05 | 2.89 | 3.01 | 3.01 | 5.99% | 5,802,710 |
| Sep 18, 2024 | 2.87 | 3.07 | 2.80 | 2.84 | 2.84 | -1.73% | 4,864,904 |
| Sep 17, 2024 | 2.89 | 2.98 | 2.86 | 2.89 | 2.89 | 1.40% | 3,399,428 |
| Sep 16, 2024 | 3.00 | 3.01 | 2.72 | 2.85 | 2.85 | -5.00% | 4,061,431 |
| Sep 13, 2024 | 2.98 | 3.08 | 2.91 | 3.00 | 3.00 | 1.01% | 5,474,546 |
| Sep 12, 2024 | 2.80 | 3.06 | 2.65 | 2.97 | 2.97 | 5.69% | 6,246,506 |
| Sep 11, 2024 | 2.93 | 2.97 | 2.74 | 2.81 | 2.81 | -4.10% | 3,131,459 |
| Sep 10, 2024 | 2.88 | 2.96 | 2.84 | 2.93 | 2.93 | 1.03% | 2,058,460 |
| Sep 9, 2024 | 3.02 | 3.03 | 2.81 | 2.90 | 2.90 | -2.68% | 3,477,737 |
| Sep 6, 2024 | 3.23 | 3.25 | 2.98 | 2.98 | 2.98 | -8.31% | 3,617,576 |
| Sep 5, 2024 | 3.03 | 3.30 | 3.00 | 3.25 | 3.25 | 8.33% | 7,891,632 |
| Sep 4, 2024 | 3.02 | 3.15 | 2.94 | 3.00 | 3.00 | 1.01% | 4,490,549 |
| Sep 3, 2024 | 2.98 | 3.17 | 2.88 | 2.97 | 2.97 | -1.66% | 5,303,565 |
| Aug 30, 2024 | 2.78 | 3.12 | 2.75 | 3.02 | 3.02 | 20.80% | 11,012,884 |
| Aug 29, 2024 | 2.45 | 2.62 | 2.44 | 2.50 | 2.50 | 0.20% | 7,318,570 |
| Aug 28, 2024 | 2.76 | 2.80 | 2.49 | 2.50 | 2.50 | -10.57% | 4,650,250 |
| Aug 27, 2024 | 3.24 | 3.24 | 2.75 | 2.79 | 2.79 | -9.12% | 6,715,762 |
| Aug 26, 2024 | 3.09 | 3.12 | 3.02 | 3.07 | 3.07 | -0.65% | 2,808,060 |
| Aug 23, 2024 | 3.00 | 3.14 | 2.99 | 3.09 | 3.09 | 4.39% | 3,758,587 |
| Aug 22, 2024 | 3.08 | 3.13 | 2.92 | 2.96 | 2.96 | -5.13% | 3,483,082 |
| Aug 21, 2024 | 3.16 | 3.28 | 3.08 | 3.12 | 3.12 | - | 2,833,063 |
| Aug 20, 2024 | 3.17 | 3.20 | 3.07 | 3.12 | 3.12 | -2.80% | 4,312,837 |
| Aug 19, 2024 | 3.27 | 3.33 | 3.16 | 3.21 | 3.21 | -1.23% | 4,375,736 |
| Aug 16, 2024 | 3.18 | 3.27 | 3.13 | 3.25 | 3.25 | 2.20% | 4,344,998 |
| Aug 15, 2024 | 3.20 | 3.28 | 3.11 | 3.18 | 3.18 | 5.30% | 5,480,433 |
| Aug 14, 2024 | 3.12 | 3.18 | 3.00 | 3.02 | 3.02 | -4.13% | 2,763,501 |
| Aug 13, 2024 | 2.95 | 3.18 | 2.95 | 3.15 | 3.15 | 6.06% | 3,341,481 |
| Aug 12, 2024 | 3.14 | 3.20 | 2.79 | 2.97 | 2.97 | -4.50% | 3,796,801 |
| Aug 9, 2024 | 3.16 | 3.25 | 3.02 | 3.11 | 3.11 | -1.58% | 3,257,617 |
| Aug 8, 2024 | 3.18 | 3.59 | 3.11 | 3.16 | 3.16 | 14.49% | 11,623,215 |
| Aug 7, 2024 | 3.19 | 3.22 | 2.75 | 2.76 | 2.76 | -8.91% | 5,510,184 |
| Aug 6, 2024 | 2.84 | 3.04 | 2.76 | 3.03 | 3.03 | 6.50% | 4,914,980 |
| Aug 5, 2024 | 2.60 | 2.86 | 2.55 | 2.85 | 2.85 | - | 3,484,884 |
| Aug 2, 2024 | 2.63 | 2.93 | 2.53 | 2.85 | 2.85 | 6.16% | 4,002,289 |
| Aug 1, 2024 | 2.99 | 2.99 | 2.65 | 2.68 | 2.68 | -9.15% | 4,587,635 |
| Jul 31, 2024 | 2.94 | 3.20 | 2.82 | 2.95 | 2.95 | 0.68% | 3,841,943 |
| Jul 30, 2024 | 2.93 | 3.05 | 2.88 | 2.93 | 2.93 | 0.69% | 3,098,372 |
| Jul 29, 2024 | 3.04 | 3.05 | 2.87 | 2.91 | 2.91 | -2.68% | 2,532,138 |
| Jul 26, 2024 | 3.04 | 3.07 | 2.85 | 2.99 | 2.99 | 4.55% | 2,768,590 |
| Jul 25, 2024 | 2.92 | 3.03 | 2.83 | 2.86 | 2.86 | -2.39% | 3,780,084 |
| Jul 24, 2024 | 2.79 | 3.03 | 2.76 | 2.93 | 2.93 | 3.17% | 7,511,696 |
| Jul 23, 2024 | 2.88 | 2.93 | 2.70 | 2.84 | 2.84 | -3.40% | 5,029,005 |
| Jul 22, 2024 | 2.67 | 2.97 | 2.63 | 2.94 | 2.94 | 9.50% | 7,799,787 |
| Jul 19, 2024 | 2.84 | 2.84 | 2.50 | 2.69 | 2.69 | -5.12% | 12,705,930 |
| Jul 18, 2024 | 3.16 | 3.46 | 2.42 | 2.83 | 2.83 | -30.64% | 28,818,904 |
| Jul 17, 2024 | 3.95 | 4.22 | 3.93 | 4.08 | 4.08 | -0.24% | 3,241,374 |
| Jul 16, 2024 | 3.62 | 4.12 | 3.59 | 4.09 | 4.09 | 14.25% | 3,994,403 |
| Jul 15, 2024 | 3.94 | 3.95 | 3.53 | 3.58 | 3.58 | -8.91% | 4,337,640 |
| Jul 12, 2024 | 3.74 | 4.01 | 3.74 | 3.93 | 3.93 | 5.08% | 3,795,046 |
| Jul 11, 2024 | 3.57 | 3.87 | 3.54 | 3.74 | 3.74 | 10.65% | 8,666,933 |
| Jul 10, 2024 | 3.25 | 3.44 | 3.21 | 3.38 | 3.38 | 4.00% | 5,415,831 |
| Jul 9, 2024 | 3.22 | 3.37 | 3.21 | 3.25 | 3.25 | 1.25% | 6,768,107 |
| Jul 8, 2024 | 3.73 | 3.74 | 3.12 | 3.21 | 3.21 | -12.77% | 8,370,239 |
| Jul 5, 2024 | 3.66 | 3.74 | 3.55 | 3.68 | 3.68 | 1.10% | 5,007,902 |
| Jul 3, 2024 | 3.75 | 3.76 | 3.56 | 3.64 | 3.64 | -3.19% | 3,459,459 |
| Jul 2, 2024 | 3.95 | 3.99 | 3.75 | 3.76 | 3.76 | -4.81% | 2,808,812 |
| Jul 1, 2024 | 4.20 | 4.27 | 3.93 | 3.95 | 3.95 | -5.73% | 3,883,493 |
| Jun 28, 2024 | 4.22 | 4.28 | 4.10 | 4.19 | 4.19 | -0.24% | 7,207,606 |
| Jun 27, 2024 | 4.07 | 4.25 | 3.92 | 4.20 | 4.20 | 3.45% | 4,457,010 |
| Jun 26, 2024 | 4.10 | 4.21 | 4.05 | 4.06 | 4.06 | -2.40% | 3,275,975 |
| Jun 25, 2024 | 4.22 | 4.28 | 4.10 | 4.16 | 4.16 | -4.81% | 4,536,152 |
| Jun 24, 2024 | 4.38 | 4.45 | 4.26 | 4.37 | 4.37 | -0.23% | 4,060,144 |
| Jun 21, 2024 | 4.30 | 4.51 | 4.25 | 4.38 | 4.38 | 1.39% | 10,144,189 |
| Jun 20, 2024 | 4.14 | 4.33 | 4.07 | 4.32 | 4.32 | 3.35% | 4,175,655 |
| Jun 18, 2024 | 4.78 | 4.79 | 4.12 | 4.18 | 4.18 | -11.81% | 8,190,812 |
| Jun 17, 2024 | 4.51 | 4.77 | 4.49 | 4.74 | 4.74 | 3.72% | 4,726,033 |
| Jun 14, 2024 | 4.62 | 4.66 | 4.43 | 4.57 | 4.57 | -3.18% | 4,596,236 |
| Jun 13, 2024 | 5.04 | 5.20 | 4.65 | 4.72 | 4.72 | -7.09% | 3,183,695 |