Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
2.630
-0.090 (-3.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Leslie's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.75 | 2.90 | 2.62 | 2.63 | 2.63 | -3.31% | 218,328 |
| Dec 4, 2025 | 2.84 | 2.89 | 2.69 | 2.72 | 2.72 | -3.89% | 202,305 |
| Dec 3, 2025 | 3.05 | 3.16 | 2.70 | 2.83 | 2.83 | -20.95% | 580,687 |
| Dec 2, 2025 | 3.02 | 3.74 | 2.92 | 3.58 | 3.58 | 21.36% | 594,665 |
| Dec 1, 2025 | 2.97 | 3.28 | 2.95 | 2.95 | 2.95 | -0.67% | 153,080 |
| Nov 28, 2025 | 3.05 | 3.11 | 2.97 | 2.97 | 2.97 | - | 64,014 |
| Nov 26, 2025 | 3.00 | 3.13 | 2.97 | 2.97 | 2.97 | -1.00% | 137,213 |
| Nov 25, 2025 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | 1.69% | 86,255 |
| Nov 24, 2025 | 3.11 | 3.18 | 2.93 | 2.95 | 2.95 | -4.53% | 76,308 |
| Nov 21, 2025 | 2.89 | 3.13 | 2.85 | 3.09 | 3.09 | 6.92% | 126,686 |
| Nov 20, 2025 | 2.87 | 2.98 | 2.86 | 2.89 | 2.89 | 1.05% | 284,683 |
| Nov 19, 2025 | 2.90 | 3.00 | 2.72 | 2.86 | 2.86 | -2.05% | 134,321 |
| Nov 18, 2025 | 2.93 | 2.99 | 2.72 | 2.92 | 2.92 | -0.68% | 109,531 |
| Nov 17, 2025 | 2.99 | 3.19 | 2.90 | 2.94 | 2.94 | -1.67% | 180,316 |
| Nov 14, 2025 | 2.90 | 3.03 | 2.80 | 2.99 | 2.99 | 1.01% | 107,014 |
| Nov 13, 2025 | 3.15 | 3.23 | 2.92 | 2.96 | 2.96 | -5.73% | 179,262 |
| Nov 12, 2025 | 3.10 | 3.35 | 3.09 | 3.14 | 3.14 | 2.95% | 205,662 |
| Nov 11, 2025 | 3.27 | 3.34 | 3.04 | 3.05 | 3.05 | -7.85% | 85,341 |
| Nov 10, 2025 | 3.16 | 3.39 | 3.15 | 3.31 | 3.31 | 6.09% | 158,984 |
| Nov 7, 2025 | 3.01 | 3.19 | 2.90 | 3.12 | 3.12 | 2.80% | 149,310 |
| Nov 6, 2025 | 3.37 | 3.37 | 3.03 | 3.04 | 3.04 | -10.47% | 129,438 |
| Nov 5, 2025 | 3.50 | 3.80 | 3.26 | 3.39 | 3.39 | -3.14% | 152,427 |
| Nov 4, 2025 | 3.47 | 3.60 | 3.47 | 3.50 | 3.50 | -0.57% | 83,802 |
| Nov 3, 2025 | 3.52 | 3.63 | 3.42 | 3.52 | 3.52 | - | 84,252 |
| Oct 31, 2025 | 3.69 | 3.80 | 3.50 | 3.52 | 3.52 | -5.63% | 85,287 |
| Oct 30, 2025 | 3.66 | 3.88 | 3.65 | 3.73 | 3.73 | 3.18% | 94,720 |
| Oct 29, 2025 | 3.96 | 3.96 | 3.54 | 3.62 | 3.62 | -8.71% | 135,047 |
| Oct 28, 2025 | 4.11 | 4.24 | 3.87 | 3.96 | 3.96 | -3.65% | 100,862 |
| Oct 27, 2025 | 4.28 | 4.52 | 4.08 | 4.11 | 4.11 | -3.97% | 121,737 |
| Oct 24, 2025 | 4.03 | 4.35 | 4.02 | 4.28 | 4.28 | 6.20% | 142,837 |
| Oct 23, 2025 | 3.78 | 4.10 | 3.78 | 4.03 | 4.03 | 6.05% | 95,215 |
| Oct 22, 2025 | 3.93 | 3.96 | 3.61 | 3.80 | 3.80 | -3.80% | 140,236 |
| Oct 21, 2025 | 3.62 | 4.20 | 3.50 | 3.95 | 3.95 | 9.42% | 261,653 |
| Oct 20, 2025 | 3.71 | 3.86 | 3.60 | 3.61 | 3.61 | -2.96% | 154,521 |
| Oct 17, 2025 | 4.16 | 4.23 | 3.72 | 3.72 | 3.72 | -10.79% | 201,098 |
| Oct 16, 2025 | 4.30 | 4.55 | 4.14 | 4.17 | 4.17 | -3.02% | 113,669 |
| Oct 15, 2025 | 4.45 | 4.60 | 4.25 | 4.30 | 4.30 | -2.71% | 92,427 |
| Oct 14, 2025 | 4.26 | 4.46 | 4.24 | 4.42 | 4.42 | 1.14% | 156,777 |
| Oct 13, 2025 | 4.36 | 4.58 | 4.26 | 4.37 | 4.37 | 1.39% | 152,932 |
| Oct 10, 2025 | 4.54 | 4.88 | 4.27 | 4.31 | 4.31 | -3.79% | 207,232 |
| Oct 9, 2025 | 4.54 | 4.58 | 4.33 | 4.48 | 4.48 | -2.18% | 140,465 |
| Oct 8, 2025 | 4.61 | 4.75 | 4.38 | 4.58 | 4.58 | -2.14% | 209,408 |
| Oct 7, 2025 | 4.55 | 5.17 | 4.31 | 4.68 | 4.68 | 3.54% | 410,721 |
| Oct 6, 2025 | 4.87 | 4.96 | 4.50 | 4.52 | 4.52 | -8.13% | 165,835 |
| Oct 3, 2025 | 5.61 | 5.68 | 4.85 | 4.92 | 4.92 | -11.67% | 583,606 |
| Oct 2, 2025 | 6.07 | 6.16 | 5.47 | 5.57 | 5.57 | -8.24% | 230,103 |
| Oct 1, 2025 | 5.57 | 6.39 | 5.40 | 6.07 | 6.07 | 10.36% | 295,098 |
| Sep 30, 2025 | 6.59 | 6.80 | 5.50 | 5.50 | 5.50 | -17.42% | 232,297 |
| Sep 29, 2025 | 6.14 | 6.97 | 6.01 | 6.66 | 6.66 | 9.25% | 203,422 |
| Sep 26, 2025 | 6.59 | 6.59 | 6.00 | 6.10 | 6.10 | -6.22% | 74,836 |
| Sep 25, 2025 | 6.58 | 6.84 | 6.50 | 6.50 | 6.50 | -4.38% | 44,478 |
| Sep 24, 2025 | 6.20 | 6.80 | 6.20 | 6.80 | 6.80 | 7.97% | 64,078 |
| Sep 23, 2025 | 6.30 | 6.62 | 6.30 | 6.30 | 6.30 | -1.69% | 78,425 |
| Sep 22, 2025 | 5.64 | 7.05 | 5.59 | 6.40 | 6.40 | 14.03% | 222,004 |
| Sep 19, 2025 | 5.65 | 5.75 | 5.39 | 5.62 | 5.62 | -0.81% | 357,070 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.62 | 5.66 | 5.66 | 0.04% | 154,523 |
| Sep 17, 2025 | 5.87 | 5.87 | 5.62 | 5.66 | 5.66 | 1.80% | 117,824 |
| Sep 16, 2025 | 5.50 | 5.80 | 5.42 | 5.56 | 5.56 | -14.85% | 390,443 |
| Sep 15, 2025 | 6.66 | 6.80 | 6.50 | 6.53 | 6.53 | -2.25% | 56,810 |
| Sep 12, 2025 | 6.60 | 6.73 | 6.50 | 6.68 | 6.68 | -0.30% | 88,723 |
| Sep 11, 2025 | 6.74 | 6.80 | 6.57 | 6.70 | 6.70 | 0.30% | 52,043 |
| Sep 10, 2025 | 6.60 | 6.80 | 6.35 | 6.68 | 6.68 | -0.89% | 69,540 |
| Sep 9, 2025 | 6.60 | 7.00 | 6.50 | 6.74 | 6.74 | -1.17% | 62,202 |
| Sep 8, 2025 | 7.02 | 7.20 | 6.60 | 6.82 | 6.82 | -1.96% | 80,692 |
| Sep 5, 2025 | 7.18 | 7.28 | 6.82 | 6.96 | 6.96 | 1.10% | 69,585 |
| Sep 4, 2025 | 6.44 | 7.17 | 6.42 | 6.88 | 6.88 | 4.81% | 66,296 |
| Sep 3, 2025 | 6.40 | 6.76 | 6.30 | 6.56 | 6.56 | 1.30% | 47,051 |
| Sep 2, 2025 | 6.67 | 6.84 | 6.35 | 6.48 | 6.48 | -2.50% | 40,726 |
| Aug 29, 2025 | 7.04 | 7.33 | 6.51 | 6.65 | 6.65 | -3.88% | 100,856 |
| Aug 28, 2025 | 7.10 | 7.20 | 6.54 | 6.91 | 6.91 | -1.96% | 81,656 |
| Aug 27, 2025 | 6.83 | 7.20 | 6.74 | 7.05 | 7.05 | 2.89% | 67,765 |
| Aug 26, 2025 | 6.80 | 7.17 | 6.72 | 6.85 | 6.85 | 1.96% | 61,931 |
| Aug 25, 2025 | 6.60 | 6.80 | 6.35 | 6.72 | 6.72 | 3.67% | 60,898 |
| Aug 22, 2025 | 6.00 | 7.18 | 6.00 | 6.48 | 6.48 | 7.89% | 144,902 |
| Aug 21, 2025 | 6.14 | 6.28 | 5.80 | 6.01 | 6.01 | -2.09% | 126,484 |
| Aug 20, 2025 | 6.24 | 6.57 | 6.00 | 6.14 | 6.14 | -2.88% | 111,532 |
| Aug 19, 2025 | 6.80 | 7.20 | 6.20 | 6.32 | 6.32 | -7.84% | 82,481 |
| Aug 18, 2025 | 6.85 | 7.36 | 6.82 | 6.86 | 6.86 | -1.49% | 90,850 |
| Aug 15, 2025 | 6.58 | 7.20 | 6.43 | 6.96 | 6.96 | -0.85% | 92,428 |
| Aug 14, 2025 | 5.62 | 7.27 | 5.57 | 7.02 | 7.02 | 22.16% | 266,008 |
| Aug 13, 2025 | 5.48 | 5.98 | 5.48 | 5.75 | 5.75 | 4.13% | 221,479 |
| Aug 12, 2025 | 5.80 | 5.93 | 5.47 | 5.52 | 5.52 | -4.27% | 241,418 |
| Aug 11, 2025 | 5.74 | 5.92 | 5.36 | 5.77 | 5.77 | 1.80% | 167,779 |
| Aug 8, 2025 | 6.00 | 6.33 | 5.61 | 5.66 | 5.66 | -5.32% | 307,537 |
| Aug 7, 2025 | 7.20 | 7.40 | 5.60 | 5.98 | 5.98 | -17.83% | 473,872 |
| Aug 6, 2025 | 7.02 | 7.76 | 7.02 | 7.28 | 7.28 | 3.88% | 126,546 |
| Aug 5, 2025 | 7.11 | 7.42 | 6.86 | 7.01 | 7.01 | -0.40% | 97,427 |
| Aug 4, 2025 | 7.40 | 7.80 | 7.00 | 7.04 | 7.04 | -2.41% | 111,717 |
| Aug 1, 2025 | 7.40 | 7.65 | 7.00 | 7.21 | 7.21 | -2.83% | 138,071 |
| Jul 31, 2025 | 8.40 | 8.50 | 7.40 | 7.42 | 7.42 | -9.25% | 288,153 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.08 | 8.18 | 8.18 | -0.78% | 256,934 |
| Jul 29, 2025 | 9.02 | 10.00 | 8.02 | 8.24 | 8.24 | -36.02% | 688,636 |
| Jul 28, 2025 | 12.30 | 13.57 | 12.00 | 12.88 | 12.88 | 8.13% | 278,885 |
| Jul 25, 2025 | 11.00 | 12.30 | 10.41 | 11.91 | 11.91 | 7.32% | 204,022 |
| Jul 24, 2025 | 10.40 | 11.48 | 10.20 | 11.10 | 11.10 | 7.27% | 180,330 |
| Jul 23, 2025 | 10.20 | 12.00 | 9.66 | 10.35 | 10.35 | 1.45% | 359,624 |
| Jul 22, 2025 | 8.18 | 10.40 | 8.18 | 10.20 | 10.20 | 23.64% | 323,266 |
| Jul 21, 2025 | 8.05 | 8.78 | 7.85 | 8.25 | 8.25 | 4.09% | 202,213 |
| Jul 18, 2025 | 8.10 | 8.28 | 7.80 | 7.93 | 7.93 | 0.84% | 75,136 |
| Jul 17, 2025 | 8.22 | 8.40 | 7.86 | 7.86 | 7.86 | -3.70% | 139,925 |