Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
0.6527
+0.0225 (3.57%)
At close: Aug 19, 2026, 4:00 PM EDT
0.6410
-0.0117 (-1.79%)
Pre-market: Aug 20, 2026, 8:44 AM EDT
Leslie's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 3.57% | 505,746 |
| Aug 18, 2026 | 0.65 | 0.65 | 0.59 | 0.63 | 0.63 | -3.90% | 963,351 |
| Aug 17, 2026 | 0.65 | 0.71 | 0.63 | 0.66 | 0.66 | 1.67% | 1,620,537 |
| Aug 14, 2026 | 0.78 | 0.78 | 0.63 | 0.65 | 0.65 | -16.22% | 3,057,069 |
| Aug 13, 2026 | 0.80 | 0.89 | 0.73 | 0.77 | 0.77 | -41.67% | 7,092,143 |
| Aug 12, 2026 | 1.33 | 1.40 | 1.25 | 1.32 | 1.32 | -0.75% | 1,915,660 |
| Aug 11, 2026 | 1.14 | 1.36 | 1.10 | 1.33 | 1.33 | 19.82% | 921,398 |
| Aug 10, 2026 | 1.17 | 1.30 | 1.08 | 1.11 | 1.11 | -5.13% | 893,795 |
| Aug 7, 2026 | 1.54 | 1.70 | 0.99 | 1.17 | 1.17 | -23.03% | 3,694,667 |
| Aug 6, 2026 | 1.55 | 1.58 | 1.37 | 1.52 | 1.52 | 11.76% | 814,257 |
| Aug 5, 2026 | 1.32 | 1.38 | 1.19 | 1.36 | 1.36 | 3.03% | 626,140 |
| Aug 4, 2026 | 1.12 | 1.34 | 1.12 | 1.32 | 1.32 | 22.22% | 1,888,706 |
| Aug 3, 2026 | 0.95 | 1.10 | 0.92 | 1.08 | 1.08 | 13.56% | 699,470 |
| Jul 31, 2026 | 0.93 | 1.10 | 0.84 | 0.95 | 0.95 | 9.56% | 2,244,940 |
| Jul 30, 2026 | 0.90 | 1.10 | 0.80 | 0.87 | 0.87 | -2.45% | 3,449,306 |
| Jul 29, 2026 | 1.15 | 1.20 | 0.87 | 0.89 | 0.89 | -15.26% | 1,224,891 |
| Jul 28, 2026 | 1.17 | 1.21 | 1.03 | 1.05 | 1.05 | -8.70% | 594,664 |
| Jul 27, 2026 | 1.27 | 1.38 | 1.15 | 1.15 | 1.15 | -7.26% | 549,276 |
| Jul 24, 2026 | 1.34 | 1.40 | 1.21 | 1.24 | 1.24 | -6.77% | 730,630 |
| Jul 23, 2026 | 1.50 | 1.78 | 1.27 | 1.33 | 1.33 | -44.81% | 2,105,277 |
| Jul 22, 2026 | 2.38 | 2.59 | 2.36 | 2.41 | 2.41 | 1.26% | 1,707,927 |
| Jul 21, 2026 | 2.25 | 2.40 | 2.13 | 2.38 | 2.38 | 4.39% | 516,067 |
| Jul 20, 2026 | 2.50 | 2.62 | 2.23 | 2.28 | 2.28 | -11.97% | 882,258 |
| Jul 17, 2026 | 2.74 | 3.06 | 2.52 | 2.59 | 2.59 | -6.16% | 1,004,401 |
| Jul 16, 2026 | 2.97 | 3.18 | 2.71 | 2.76 | 2.76 | -7.07% | 752,917 |
| Jul 15, 2026 | 2.84 | 3.76 | 2.79 | 2.97 | 2.97 | -10.00% | 2,323,625 |
| Jul 14, 2026 | 5.74 | 6.03 | 1.82 | 3.30 | 3.30 | -41.07% | 12,146,078 |
| Jul 13, 2026 | 6.25 | 6.91 | 5.53 | 5.60 | 5.60 | -10.26% | 463,161 |
| Jul 10, 2026 | 6.61 | 6.70 | 6.10 | 6.24 | 6.24 | -5.17% | 260,055 |
| Jul 9, 2026 | 7.21 | 7.48 | 6.39 | 6.58 | 6.58 | -7.78% | 477,057 |
| Jul 8, 2026 | 7.67 | 7.69 | 7.02 | 7.14 | 7.14 | -8.76% | 311,149 |
| Jul 7, 2026 | 7.39 | 7.97 | 7.32 | 7.82 | 7.82 | 6.83% | 268,026 |
| Jul 6, 2026 | 8.77 | 9.05 | 7.13 | 7.32 | 7.32 | -15.47% | 663,803 |
| Jul 2, 2026 | 9.56 | 9.78 | 8.62 | 8.66 | 8.66 | -9.60% | 180,267 |
| Jul 1, 2026 | 10.53 | 10.72 | 9.42 | 9.58 | 9.58 | -5.62% | 308,102 |
| Jun 30, 2026 | 10.78 | 12.53 | 9.85 | 10.15 | 10.15 | -5.67% | 613,537 |
| Jun 29, 2026 | 9.74 | 11.11 | 9.42 | 10.76 | 10.76 | 12.20% | 379,698 |
| Jun 26, 2026 | 8.64 | 9.86 | 8.64 | 9.59 | 9.59 | 9.73% | 429,842 |
| Jun 25, 2026 | 8.80 | 9.26 | 8.37 | 8.74 | 8.74 | -1.13% | 201,095 |
| Jun 24, 2026 | 10.05 | 10.05 | 8.16 | 8.84 | 8.84 | -10.53% | 400,973 |
| Jun 23, 2026 | 8.88 | 10.48 | 8.75 | 9.88 | 9.88 | 6.93% | 261,689 |
| Jun 22, 2026 | 9.30 | 9.72 | 8.68 | 9.24 | 9.24 | 0.76% | 218,164 |
| Jun 18, 2026 | 7.68 | 9.40 | 7.61 | 9.17 | 9.17 | 19.40% | 429,313 |
| Jun 17, 2026 | 6.95 | 8.24 | 6.95 | 7.68 | 7.68 | 8.94% | 432,390 |
| Jun 16, 2026 | 7.15 | 7.27 | 6.54 | 7.05 | 7.05 | -1.95% | 302,988 |
| Jun 15, 2026 | 7.99 | 8.10 | 7.15 | 7.19 | 7.19 | -9.79% | 484,788 |
| Jun 12, 2026 | 7.70 | 9.25 | 7.08 | 7.97 | 7.97 | 0.38% | 647,690 |
| Jun 11, 2026 | 7.90 | 9.00 | 7.00 | 7.94 | 7.94 | -0.38% | 844,924 |
| Jun 10, 2026 | 8.05 | 9.32 | 7.31 | 7.97 | 7.97 | -2.57% | 1,229,467 |
| Jun 9, 2026 | 5.22 | 8.24 | 5.07 | 8.18 | 8.18 | 59.45% | 1,969,676 |