Leslie's, Inc. (LESL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 3.7500 | 3.7600 | 3.5600 | 3.6400 | 3.6400 | 3,459,500 |
| 02 July 2024 | 3.9500 | 3.9900 | 3.7500 | 3.7600 | 3.7600 | 2,808,800 |
| 01 July 2024 | 4.2000 | 4.2700 | 3.9300 | 3.9500 | 3.9500 | 3,883,400 |
| 28 June 2024 | 4.2200 | 4.2800 | 4.1000 | 4.1900 | 4.1900 | 7,207,600 |
| 27 June 2024 | 4.0700 | 4.2500 | 3.9200 | 4.2000 | 4.2000 | 4,457,000 |
| 26 June 2024 | 4.1000 | 4.2100 | 4.0500 | 4.0600 | 4.0600 | 3,276,000 |
| 25 June 2024 | 4.2200 | 4.2750 | 4.1000 | 4.1600 | 4.1600 | 4,536,200 |
| 24 June 2024 | 4.3800 | 4.4500 | 4.2550 | 4.3700 | 4.3700 | 4,060,100 |
| 21 June 2024 | 4.3000 | 4.5100 | 4.2450 | 4.3800 | 4.3800 | 10,144,200 |
| 20 June 2024 | 4.1400 | 4.3300 | 4.0650 | 4.3200 | 4.3200 | 4,175,600 |
| 18 June 2024 | 4.7800 | 4.7900 | 4.1200 | 4.1800 | 4.1800 | 8,190,600 |
| 17 June 2024 | 4.5100 | 4.7700 | 4.4900 | 4.7400 | 4.7400 | 4,726,000 |
| 14 June 2024 | 4.6200 | 4.6600 | 4.4300 | 4.5700 | 4.5700 | 4,596,200 |
| 13 June 2024 | 5.0400 | 5.2000 | 4.6500 | 4.7200 | 4.7200 | 3,183,700 |
| 12 June 2024 | 5.3700 | 5.5400 | 4.9000 | 5.0800 | 5.0800 | 6,545,800 |
| 11 June 2024 | 5.1200 | 5.2500 | 4.9800 | 5.1300 | 5.1300 | 3,632,500 |
| 10 June 2024 | 5.1500 | 5.2850 | 5.0500 | 5.2000 | 5.2000 | 2,727,800 |
| 07 June 2024 | 5.2100 | 5.4200 | 5.0650 | 5.1200 | 5.1200 | 5,496,700 |
| 06 June 2024 | 5.4300 | 5.4700 | 5.2300 | 5.3400 | 5.3400 | 2,943,600 |
| 05 June 2024 | 5.6700 | 5.7850 | 5.4500 | 5.5200 | 5.5200 | 2,830,800 |
| 04 June 2024 | 5.6200 | 5.7200 | 5.5200 | 5.6500 | 5.6500 | 2,707,400 |
| 03 June 2024 | 5.8400 | 6.0100 | 5.5400 | 5.7600 | 5.7600 | 3,435,600 |
| 31 May 2024 | 5.7300 | 5.8050 | 5.4400 | 5.7200 | 5.7200 | 4,706,900 |
| 30 May 2024 | 5.4000 | 5.7850 | 5.3050 | 5.6700 | 5.6700 | 6,744,400 |
| 29 May 2024 | 5.3000 | 5.4400 | 5.1100 | 5.2800 | 5.2800 | 3,037,600 |
| 28 May 2024 | 5.2000 | 5.4700 | 5.1500 | 5.4300 | 5.4300 | 3,611,300 |
| 24 May 2024 | 5.0900 | 5.2150 | 5.0200 | 5.1100 | 5.1100 | 2,765,900 |
| 23 May 2024 | 5.0700 | 5.0800 | 4.9000 | 5.0200 | 5.0200 | 2,528,600 |
| 22 May 2024 | 4.9800 | 5.1550 | 4.8800 | 5.0600 | 5.0600 | 3,180,100 |
| 21 May 2024 | 5.0000 | 5.0200 | 4.8500 | 4.9800 | 4.9800 | 1,982,100 |
| 20 May 2024 | 5.0800 | 5.0800 | 4.8600 | 4.9500 | 4.9500 | 3,190,200 |
| 17 May 2024 | 5.2100 | 5.3000 | 5.0550 | 5.0600 | 5.0600 | 3,443,900 |
| 16 May 2024 | 5.2900 | 5.4000 | 5.0950 | 5.2600 | 5.2600 | 2,816,900 |
| 15 May 2024 | 5.8300 | 5.8600 | 5.3050 | 5.3600 | 5.3600 | 4,016,700 |
| 14 May 2024 | 5.4900 | 6.0200 | 5.3600 | 5.6100 | 5.6100 | 6,081,600 |
| 13 May 2024 | 4.9000 | 5.3400 | 4.8800 | 5.3150 | 5.3150 | 4,717,900 |
| 10 May 2024 | 5.1800 | 5.2350 | 4.6200 | 4.7600 | 4.7600 | 6,998,800 |
| 09 May 2024 | 4.7400 | 5.7200 | 4.7200 | 5.1900 | 5.1900 | 13,462,600 |
| 08 May 2024 | 4.7300 | 4.8400 | 4.6180 | 4.6900 | 4.6900 | 7,012,400 |
| 07 May 2024 | 4.7900 | 5.1350 | 4.7600 | 4.9100 | 4.9100 | 8,744,500 |
| 06 May 2024 | 4.7400 | 4.8800 | 4.6750 | 4.7900 | 4.7900 | 4,524,700 |
| 03 May 2024 | 4.5200 | 4.8100 | 4.5200 | 4.7100 | 4.7100 | 6,197,200 |
| 02 May 2024 | 4.2400 | 4.3800 | 4.1000 | 4.3600 | 4.3600 | 4,063,200 |
| 01 May 2024 | 3.9000 | 4.2000 | 3.8400 | 4.1300 | 4.1300 | 4,765,600 |
| 30 Apr 2024 | 4.0100 | 4.0820 | 3.7900 | 3.9300 | 3.9300 | 4,042,600 |
| 29 Apr 2024 | 4.0000 | 4.1500 | 3.9500 | 4.1400 | 4.1400 | 4,180,800 |
| 26 Apr 2024 | 3.9900 | 4.1300 | 3.9350 | 3.9900 | 3.9900 | 6,369,900 |
| 25 Apr 2024 | 4.1800 | 4.2300 | 3.8800 | 3.9900 | 3.9900 | 8,183,000 |
| 24 Apr 2024 | 4.5200 | 4.5300 | 4.2000 | 4.2500 | 4.2500 | 2,584,000 |
| 23 Apr 2024 | 4.4900 | 4.7700 | 4.4700 | 4.5700 | 4.5700 | 3,868,900 |
| 22 Apr 2024 | 4.4600 | 4.6600 | 4.3900 | 4.4600 | 4.4600 | 4,445,700 |
| 19 Apr 2024 | 4.3700 | 4.5100 | 4.3200 | 4.4500 | 4.4500 | 5,157,200 |
| 18 Apr 2024 | 4.3200 | 4.4700 | 4.2300 | 4.4100 | 4.4100 | 4,563,800 |
| 17 Apr 2024 | 4.3300 | 4.4000 | 4.2700 | 4.3000 | 4.3000 | 4,251,200 |
| 16 Apr 2024 | 4.3100 | 4.3500 | 4.1600 | 4.2900 | 4.2900 | 4,705,900 |
| 15 Apr 2024 | 4.6400 | 4.8300 | 4.3700 | 4.3800 | 4.3800 | 5,347,600 |
| 12 Apr 2024 | 4.5200 | 4.6000 | 4.3600 | 4.5900 | 4.5900 | 3,958,200 |
| 11 Apr 2024 | 4.7600 | 4.8800 | 4.5800 | 4.5850 | 4.5850 | 3,598,200 |
| 10 Apr 2024 | 5.0900 | 5.2350 | 4.6400 | 4.7200 | 4.7200 | 6,434,900 |
| 09 Apr 2024 | 5.4500 | 5.5300 | 5.3400 | 5.4200 | 5.4200 | 2,184,900 |
| 08 Apr 2024 | 5.5500 | 5.6400 | 5.3500 | 5.3700 | 5.3700 | 2,232,600 |
| 05 Apr 2024 | 5.5500 | 5.6400 | 5.4350 | 5.4500 | 5.4500 | 1,559,700 |
| 04 Apr 2024 | 5.7700 | 5.8600 | 5.5400 | 5.6300 | 5.6300 | 2,112,800 |
| 03 Apr 2024 | 5.6800 | 5.7500 | 5.4950 | 5.6600 | 5.6600 | 2,610,300 |
| 02 Apr 2024 | 5.7700 | 5.8500 | 5.6600 | 5.7600 | 5.7600 | 3,428,800 |
| 01 Apr 2024 | 6.6200 | 6.6400 | 5.9000 | 5.9400 | 5.9400 | 4,098,000 |
| 28 Mar 2024 | 6.8700 | 6.9000 | 6.4400 | 6.5000 | 6.5000 | 3,047,400 |
| 27 Mar 2024 | 6.4900 | 6.8750 | 6.3900 | 6.8600 | 6.8600 | 2,466,500 |
| 26 Mar 2024 | 6.7800 | 6.8200 | 6.4400 | 6.4500 | 6.4500 | 2,610,700 |
| 25 Mar 2024 | 7.2300 | 7.3200 | 6.7000 | 6.7200 | 6.7200 | 2,591,000 |
| 22 Mar 2024 | 7.5400 | 7.5900 | 7.2000 | 7.2200 | 7.2200 | 1,768,000 |
| 21 Mar 2024 | 6.9900 | 7.7000 | 6.9700 | 7.5300 | 7.5300 | 3,790,600 |
| 20 Mar 2024 | 6.5650 | 7.0050 | 6.4750 | 6.9700 | 6.9700 | 2,708,700 |
| 19 Mar 2024 | 6.7100 | 6.8650 | 6.4300 | 6.5700 | 6.5700 | 2,727,800 |
| 18 Mar 2024 | 7.2800 | 7.3550 | 6.8300 | 6.8400 | 6.8400 | 2,940,800 |
| 15 Mar 2024 | 6.8200 | 7.2850 | 6.8200 | 7.2600 | 7.2600 | 4,541,100 |
| 14 Mar 2024 | 7.1200 | 7.1400 | 6.6600 | 6.8500 | 6.8500 | 4,124,100 |
| 13 Mar 2024 | 7.3600 | 7.5800 | 7.1400 | 7.1500 | 7.1500 | 2,779,900 |
| 12 Mar 2024 | 7.8100 | 7.8700 | 7.2850 | 7.4100 | 7.4100 | 1,806,100 |
| 11 Mar 2024 | 7.7500 | 7.9400 | 7.7150 | 7.8400 | 7.8400 | 1,783,200 |
| 08 Mar 2024 | 7.7800 | 8.0200 | 7.6800 | 7.7900 | 7.7900 | 1,772,900 |
| 07 Mar 2024 | 7.5400 | 7.7500 | 7.5400 | 7.6400 | 7.6400 | 2,057,100 |
| 06 Mar 2024 | 7.7300 | 7.7500 | 7.4300 | 7.4900 | 7.4900 | 1,907,300 |
| 05 Mar 2024 | 7.7100 | 7.9600 | 7.5800 | 7.6200 | 7.6200 | 2,050,100 |
| 04 Mar 2024 | 7.8200 | 8.0000 | 7.7900 | 7.8900 | 7.8900 | 2,627,400 |
| 01 Mar 2024 | 7.8800 | 7.8950 | 7.3900 | 7.8000 | 7.8000 | 2,239,500 |
| 29 Feb 2024 | 7.9400 | 8.0500 | 7.7600 | 7.9000 | 7.9000 | 2,345,400 |
| 28 Feb 2024 | 7.6200 | 7.8550 | 7.6100 | 7.7400 | 7.7400 | 1,839,800 |
| 27 Feb 2024 | 7.5300 | 7.9100 | 7.4600 | 7.7800 | 7.7800 | 2,726,100 |
| 26 Feb 2024 | 7.3300 | 7.5200 | 7.3200 | 7.4600 | 7.4600 | 1,696,700 |
| 23 Feb 2024 | 6.9300 | 7.4250 | 6.8950 | 7.3900 | 7.3900 | 1,957,900 |
| 22 Feb 2024 | 6.8300 | 7.1200 | 6.7200 | 6.9000 | 6.9000 | 2,381,200 |
| 21 Feb 2024 | 7.5000 | 7.5900 | 6.8500 | 6.8900 | 6.8900 | 6,095,200 |
| 20 Feb 2024 | 7.6000 | 7.8100 | 7.5300 | 7.5900 | 7.5900 | 1,917,000 |
| 16 Feb 2024 | 7.7800 | 7.9900 | 7.5900 | 7.8700 | 7.8700 | 2,265,800 |
| 15 Feb 2024 | 7.6700 | 8.0050 | 7.6400 | 7.9000 | 7.9000 | 2,132,200 |
| 14 Feb 2024 | 7.7600 | 7.8200 | 7.4500 | 7.6500 | 7.6500 | 2,365,100 |
| 13 Feb 2024 | 7.7000 | 7.8300 | 7.4300 | 7.5400 | 7.5400 | 3,745,700 |
| 12 Feb 2024 | 7.8000 | 8.2100 | 7.7700 | 8.1800 | 8.1800 | 3,481,100 |
| 09 Feb 2024 | 7.7300 | 7.8600 | 7.5000 | 7.7000 | 7.7000 | 1,959,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.