Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
9.17
+1.49 (19.40%)
At close: Jun 18, 2026, 4:00 PM EDT
9.21
+0.04 (0.44%)
After-hours: Jun 18, 2026, 7:55 PM EDT
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.68 | 9.40 | 7.61 | 9.17 | 9.17 | 19.40% | 424,896 |
| Jun 17, 2026 | 6.95 | 8.24 | 6.95 | 7.68 | 7.68 | 8.94% | 432,151 |
| Jun 16, 2026 | 7.15 | 7.27 | 6.54 | 7.05 | 7.05 | -1.95% | 301,367 |
| 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 |
| Jun 8, 2026 | 4.70 | 5.34 | 4.68 | 5.13 | 5.13 | 10.80% | 401,123 |
| Jun 5, 2026 | 5.09 | 5.38 | 4.56 | 4.63 | 4.63 | -13.13% | 348,338 |
| Jun 4, 2026 | 4.50 | 5.37 | 4.50 | 5.33 | 5.33 | 14.13% | 410,410 |
| Jun 3, 2026 | 3.88 | 4.68 | 3.57 | 4.67 | 4.67 | 18.23% | 563,784 |
| Jun 2, 2026 | 4.03 | 4.10 | 3.81 | 3.95 | 3.95 | 1.02% | 155,859 |
| Jun 1, 2026 | 3.82 | 4.10 | 3.69 | 3.91 | 3.91 | 2.36% | 143,159 |
| May 29, 2026 | 4.33 | 4.40 | 3.45 | 3.82 | 3.82 | -12.98% | 374,552 |
| May 28, 2026 | 3.53 | 4.49 | 3.37 | 4.39 | 4.39 | 22.97% | 565,886 |
| May 27, 2026 | 3.51 | 3.80 | 3.29 | 3.57 | 3.57 | 3.18% | 318,006 |
| May 26, 2026 | 3.40 | 3.70 | 3.30 | 3.46 | 3.46 | 0.29% | 471,197 |
| May 22, 2026 | 3.13 | 3.50 | 3.08 | 3.45 | 3.45 | 11.65% | 374,456 |
| May 21, 2026 | 2.95 | 3.20 | 2.77 | 3.09 | 3.09 | 2.66% | 477,819 |
| May 20, 2026 | 2.58 | 3.07 | 2.58 | 3.01 | 3.01 | 14.89% | 379,211 |
| May 19, 2026 | 2.52 | 2.78 | 2.39 | 2.62 | 2.62 | -2.60% | 321,834 |
| May 18, 2026 | 3.12 | 3.20 | 2.30 | 2.69 | 2.69 | -11.22% | 1,296,754 |
| May 15, 2026 | 3.88 | 4.19 | 2.61 | 3.03 | 3.03 | -13.43% | 5,703,745 |
| May 14, 2026 | 1.84 | 4.75 | 1.67 | 3.50 | 3.50 | 144.76% | 41,604,093 |
| May 13, 2026 | 1.58 | 1.63 | 1.35 | 1.43 | 1.43 | -5.30% | 1,032,093 |
| May 12, 2026 | 1.52 | 1.59 | 1.39 | 1.51 | 1.51 | 2.03% | 89,474 |
| May 11, 2026 | 1.62 | 1.64 | 1.47 | 1.48 | 1.48 | -8.07% | 80,525 |
| May 8, 2026 | 1.40 | 1.66 | 1.38 | 1.61 | 1.61 | 12.59% | 91,303 |
| May 7, 2026 | 1.53 | 1.79 | 1.37 | 1.43 | 1.43 | -5.92% | 137,596 |
| May 6, 2026 | 1.58 | 1.64 | 1.52 | 1.52 | 1.52 | -1.94% | 51,353 |
| May 5, 2026 | 1.58 | 1.61 | 1.41 | 1.55 | 1.55 | -0.64% | 132,401 |
| May 4, 2026 | 1.78 | 1.92 | 1.56 | 1.56 | 1.56 | -8.77% | 119,916 |
| May 1, 2026 | 1.71 | 1.76 | 1.62 | 1.71 | 1.71 | 0.88% | 53,791 |
| Apr 30, 2026 | 1.62 | 1.75 | 1.59 | 1.70 | 1.70 | 6.60% | 67,051 |
| Apr 29, 2026 | 1.89 | 1.89 | 1.57 | 1.59 | 1.59 | -16.32% | 90,418 |
| Apr 28, 2026 | 2.00 | 2.07 | 1.86 | 1.90 | 1.90 | -6.40% | 48,806 |
| Apr 27, 2026 | 2.14 | 2.19 | 1.89 | 2.03 | 2.03 | -4.69% | 150,490 |
| Apr 24, 2026 | 2.35 | 2.38 | 2.03 | 2.13 | 2.13 | -7.79% | 160,037 |
| Apr 23, 2026 | 2.03 | 2.32 | 1.96 | 2.31 | 2.31 | 14.93% | 203,786 |
| Apr 22, 2026 | 2.04 | 2.26 | 1.92 | 2.01 | 2.01 | -1.47% | 136,257 |
| Apr 21, 2026 | 1.79 | 2.05 | 1.78 | 2.04 | 2.04 | 15.91% | 128,926 |
| Apr 20, 2026 | 1.83 | 1.83 | 1.66 | 1.76 | 1.76 | -3.30% | 118,604 |
| Apr 17, 2026 | 1.86 | 2.08 | 1.73 | 1.82 | 1.82 | - | 394,990 |
| Apr 16, 2026 | 1.51 | 1.85 | 1.46 | 1.82 | 1.82 | 22.15% | 553,073 |
| Apr 15, 2026 | 1.44 | 1.49 | 1.38 | 1.49 | 1.49 | 4.20% | 54,936 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.35 | 1.43 | 1.43 | 2.88% | 82,939 |
| Apr 13, 2026 | 1.30 | 1.41 | 1.30 | 1.39 | 1.39 | 6.92% | 42,033 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 14,034 |
| Apr 9, 2026 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | -2.92% | 34,076 |