Leslie's, Inc. LESL
NASDAQ · United States · Retail Trade
$0.1680+0.01 (+5.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.17 | +5.00% | $0.13 | $0.17 | $0.12 | 66.02M |
| 2026-09-30 | $0.16 | -26.61% | $0.17 | $0.22 | $0.13 | 84.01M |
| 2026-09-29 | $0.22 | -8.79% | $0.23 | $0.24 | $0.21 | 1.28M |
| 2026-09-28 | $0.24 | -18.15% | $0.29 | $0.29 | $0.23 | 1.88M |
| 2026-09-25 | $0.29 | -13.86% | $0.28 | $0.34 | $0.25 | 5.29M |
| 2026-09-24 | $0.34 | -19.09% | $0.41 | $0.43 | $0.27 | 2.83M |
| 2026-09-23 | $0.42 | -5.20% | $0.43 | $0.44 | $0.41 | 318.90K |
| 2026-09-22 | $0.44 | +2.08% | $0.42 | $0.44 | $0.41 | 472.90K |
| 2026-09-21 | $0.43 | +4.34% | $0.43 | $0.45 | $0.40 | 817.00K |
| 2026-09-18 | $0.41 | -9.19% | $0.46 | $0.46 | $0.41 | 759.10K |
| 2026-09-17 | $0.46 | -14.42% | $0.53 | $0.60 | $0.42 | 2.36M |
| 2026-09-16 | $0.53 | +14.35% | $0.47 | $0.81 | $0.41 | 27.71M |
| 2026-09-15 | $0.47 | -5.27% | $0.48 | $0.50 | $0.47 | 267.30K |
| 2026-09-14 | $0.49 | -1.79% | $0.50 | $0.52 | $0.48 | 177.40K |
| 2026-09-11 | $0.50 | -1.57% | $0.53 | $0.54 | $0.50 | 133.40K |
| 2026-09-10 | $0.51 | +1.59% | $0.51 | $0.55 | $0.51 | 167.50K |
| 2026-09-09 | $0.50 | -7.21% | $0.55 | $0.56 | $0.50 | 270.50K |
| 2026-09-08 | $0.54 | -5.42% | $0.57 | $0.58 | $0.53 | 215.80K |
| 2026-09-04 | $0.57 | +4.57% | $0.55 | $0.59 | $0.54 | 379.50K |
| 2026-09-03 | $0.55 | +5.19% | $0.54 | $0.57 | $0.52 | 398.60K |
| 2026-09-02 | $0.52 | +3.38% | $0.51 | $0.55 | $0.50 | 305.00K |
| 2026-09-01 | $0.50 | -2.33% | $0.52 | $0.53 | $0.50 | 350.60K |
| 2026-08-31 | $0.51 | -3.01% | $0.54 | $0.54 | $0.51 | 306.10K |
| 2026-08-28 | $0.53 | -0.38% | $0.54 | $0.56 | $0.52 | 319.10K |
| 2026-08-27 | $0.53 | -6.65% | $0.57 | $0.58 | $0.52 | 555.40K |
| 2026-08-26 | $0.57 | -5.78% | $0.60 | $0.62 | $0.56 | 297.20K |
| 2026-08-25 | $0.61 | +4.30% | $0.58 | $0.64 | $0.57 | 674.70K |
| 2026-08-24 | $0.58 | -3.33% | $0.60 | $0.60 | $0.55 | 608.60K |
| 2026-08-21 | $0.60 | -1.48% | $0.61 | $0.63 | $0.60 | 210.80K |
| 2026-08-20 | $0.61 | -6.58% | $0.64 | $0.64 | $0.58 | 543.80K |
| 2026-08-19 | $0.65 | +3.65% | $0.63 | $0.67 | $0.63 | 538.30K |
| 2026-08-18 | $0.63 | -3.96% | $0.65 | $0.65 | $0.59 | 967.50K |
| 2026-08-17 | $0.66 | +1.71% | $0.65 | $0.71 | $0.63 | 1.65M |
| 2026-08-14 | $0.64 | -16.23% | $0.78 | $0.78 | $0.63 | 3.18M |
| 2026-08-13 | $0.77 | -41.67% | $0.80 | $0.89 | $0.73 | 7.34M |
| 2026-08-12 | $1.32 | -0.75% | $1.33 | $1.40 | $1.25 | 6.08M |
| 2026-08-11 | $1.33 | +19.82% | $1.14 | $1.36 | $1.10 | 948.20K |
| 2026-08-10 | $1.11 | -5.13% | $1.17 | $1.30 | $1.08 | 905.00K |
| 2026-08-07 | $1.17 | -23.03% | $1.54 | $1.70 | $0.99 | 3.73M |
| 2026-08-06 | $1.52 | +11.76% | $1.55 | $1.58 | $1.37 | 824.50K |
| 2026-08-05 | $1.36 | +3.03% | $1.32 | $1.38 | $1.19 | 1.02M |
| 2026-08-04 | $1.32 | +22.22% | $1.12 | $1.34 | $1.12 | 1.90M |
| 2026-08-03 | $1.08 | +13.56% | $0.95 | $1.10 | $0.92 | 730.70K |
| 2026-07-31 | $0.95 | +9.56% | $0.93 | $1.10 | $0.84 | 2.36M |
| 2026-07-30 | $0.87 | -2.47% | $0.90 | $1.10 | $0.80 | 3.47M |
| 2026-07-29 | $0.89 | -15.24% | $1.15 | $1.20 | $0.87 | 1.24M |
| 2026-07-28 | $1.05 | -8.70% | $1.17 | $1.21 | $1.03 | 605.20K |
| 2026-07-27 | $1.15 | -7.26% | $1.27 | $1.38 | $1.15 | 570.50K |
| 2026-07-24 | $1.24 | -6.77% | $1.34 | $1.40 | $1.21 | 731.60K |
| 2026-07-23 | $1.33 | -44.81% | $1.50 | $1.78 | $1.27 | 2.11M |
| 2026-07-22 | $2.41 | +1.26% | $2.38 | $2.59 | $2.36 | 1.71M |
| 2026-07-21 | $2.38 | +4.39% | $2.25 | $2.40 | $2.13 | 516.10K |
| 2026-07-20 | $2.28 | -11.97% | $2.50 | $2.62 | $2.23 | 882.30K |
| 2026-07-17 | $2.59 | -6.16% | $2.74 | $3.06 | $2.52 | 1.00M |
| 2026-07-16 | $2.76 | -7.07% | $2.97 | $3.17 | $2.71 | 752.90K |
| 2026-07-15 | $2.97 | -10.00% | $2.84 | $3.76 | $2.79 | 2.32M |
| 2026-07-14 | $3.30 | -41.07% | $5.74 | $6.03 | $1.82 | 12.15M |
| 2026-07-13 | $5.60 | -10.26% | $6.25 | $6.91 | $5.53 | 463.00K |
| 2026-07-10 | $6.24 | -5.17% | $6.61 | $6.70 | $6.10 | 259.90K |
| 2026-07-09 | $6.58 | -7.78% | $7.21 | $7.48 | $6.39 | 477.00K |
| 2026-07-08 | $7.14 | -8.76% | $7.67 | $7.68 | $7.01 | 311.10K |
| 2026-07-07 | $7.82 | +6.83% | $7.39 | $7.97 | $7.32 | 268.00K |
| 2026-07-06 | $7.32 | -15.47% | $8.77 | $9.05 | $7.13 | 659.80K |
| 2026-07-02 | $8.66 | -9.60% | $9.56 | $9.78 | $8.62 | 180.30K |
| 2026-07-01 | $9.58 | -5.62% | $10.53 | $10.72 | $9.42 | 308.10K |
| 2026-06-30 | $10.15 | -5.67% | $10.78 | $12.53 | $9.85 | 613.30K |
| 2026-06-29 | $10.76 | +12.20% | $9.74 | $11.11 | $9.42 | 379.70K |
| 2026-06-26 | $9.59 | +9.73% | $8.64 | $9.86 | $8.64 | 429.80K |
| 2026-06-25 | $8.74 | -1.13% | $8.80 | $9.26 | $8.37 | 201.00K |
| 2026-06-24 | $8.84 | -10.53% | $10.05 | $10.05 | $8.16 | 400.80K |
| 2026-06-23 | $9.88 | +6.93% | $8.88 | $10.48 | $8.75 | 261.50K |
| 2026-06-22 | $9.24 | +0.76% | $9.30 | $9.72 | $8.68 | 218.20K |
| 2026-06-18 | $9.17 | +19.40% | $7.68 | $9.40 | $7.61 | 429.20K |
| 2026-06-17 | $7.68 | +8.94% | $6.95 | $8.24 | $6.95 | 432.20K |
| 2026-06-16 | $7.05 | -1.95% | $7.15 | $7.27 | $6.54 | 303.00K |
| 2026-06-15 | $7.19 | -9.79% | $7.99 | $8.10 | $7.15 | 429.40K |
| 2026-06-12 | $7.97 | +0.38% | $7.70 | $9.25 | $7.08 | 647.30K |
| 2026-06-11 | $7.94 | -0.38% | $7.90 | $9.00 | $7.00 | 844.90K |
| 2026-06-10 | $7.97 | -2.57% | $8.05 | $9.32 | $7.31 | 1.23M |
| 2026-06-09 | $8.18 | +59.45% | $5.22 | $8.24 | $5.07 | 1.97M |
| 2026-06-08 | $5.13 | +10.80% | $4.70 | $5.34 | $4.68 | 401.00K |
| 2026-06-05 | $4.63 | -13.13% | $5.09 | $5.38 | $4.56 | 348.20K |
| 2026-06-04 | $5.33 | +14.13% | $4.50 | $5.37 | $4.50 | 410.10K |
| 2026-06-03 | $4.67 | +18.23% | $3.88 | $4.68 | $3.57 | 563.80K |
| 2026-06-02 | $3.95 | +1.02% | $4.03 | $4.10 | $3.81 | 155.90K |
| 2026-06-01 | $3.91 | +2.36% | $3.82 | $4.10 | $3.69 | 143.00K |
| 2026-05-29 | $3.82 | -12.98% | $4.33 | $4.40 | $3.45 | 374.00K |
| 2026-05-28 | $4.39 | +22.97% | $3.53 | $4.49 | $3.37 | 565.20K |
| 2026-05-27 | $3.57 | +3.18% | $3.51 | $3.80 | $3.29 | 315.80K |
| 2026-05-26 | $3.46 | +0.29% | $3.40 | $3.70 | $3.30 | 470.20K |