Skip to main content
Leslie's, Inc. (LESL)
NASDAQ: LESL · Real-Time Price · USD
1.890
-0.140 (-6.90%)
At close: Apr 28, 2026, 4:00 PM EDT
1.900
+0.010 (0.53%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Leslie's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.002.071.861.901.90-6.40%48,806
Apr 27, 20262.142.191.892.032.03-4.69%150,480
Apr 24, 20262.352.382.032.132.13-7.79%160,010
Apr 23, 20262.032.321.962.312.3114.93%202,363
Apr 22, 20262.042.261.922.012.01-1.47%136,257
Apr 21, 20261.792.051.782.042.0415.91%128,691
Apr 20, 20261.831.831.661.761.76-3.30%118,488
Apr 17, 20261.862.081.731.821.82-394,916
Apr 16, 20261.511.851.461.821.8222.15%552,469
Apr 15, 20261.441.491.381.491.494.20%54,436
Apr 14, 20261.441.441.351.431.432.88%82,914
Apr 13, 20261.301.411.301.391.396.92%41,033
Apr 10, 20261.341.351.301.301.30-2.26%14,034
Apr 9, 20261.341.361.301.331.33-2.92%34,076
Apr 8, 20261.411.411.351.371.376.20%48,306
Apr 7, 20261.351.351.201.291.29-5.84%87,440
Apr 6, 20261.311.601.251.371.377.03%380,640
Apr 2, 20261.281.311.211.281.28-5.19%90,058
Apr 1, 20261.151.411.111.351.3520.54%529,407
Mar 31, 20261.001.130.991.121.1212.38%171,742
Mar 30, 20261.041.080.991.001.00-2.29%88,159
Mar 27, 20261.061.071.001.021.02-4.67%157,681
Mar 26, 20261.111.151.051.071.07-4.46%122,265
Mar 25, 20261.111.151.081.121.126.67%132,909
Mar 24, 20260.991.070.991.051.057.14%137,465
Mar 23, 20261.031.030.940.980.980.64%74,560
Mar 20, 20260.971.000.940.970.971.08%102,285
Mar 19, 20261.041.070.930.960.96-4.61%102,809
Mar 18, 20261.051.150.961.011.01-3.81%220,569
Mar 17, 20261.131.131.021.051.05-5.41%70,547
Mar 16, 20261.211.231.101.111.11-5.93%85,227
Mar 13, 20261.051.191.031.181.1814.56%299,909
Mar 12, 20261.021.061.021.031.03-0.96%30,048
Mar 11, 20261.051.100.991.041.04-5.45%46,930
Mar 10, 20261.051.121.031.101.103.77%85,499
Mar 9, 20260.961.080.951.061.0611.58%59,062
Mar 6, 20260.920.960.910.950.952.87%87,122
Mar 5, 20260.940.980.910.920.920.21%83,236
Mar 4, 20260.940.990.910.920.92-0.72%40,740
Mar 3, 20260.951.030.880.930.93-4.12%138,674
Mar 2, 20261.081.170.940.970.97-11.98%232,483
Feb 27, 20261.081.171.051.101.101.85%129,303
Feb 26, 20261.071.161.021.081.080.93%84,886
Feb 25, 20260.961.100.951.071.0713.35%84,279
Feb 24, 20260.910.990.870.940.941.61%104,611
Feb 23, 20261.061.060.920.930.93-11.52%153,607
Feb 20, 20260.971.080.951.051.058.65%164,992
Feb 19, 20260.971.030.920.970.97-2.97%279,780
Feb 18, 20261.111.270.971.001.00-17.00%433,784
Feb 17, 20261.141.231.031.201.207.14%423,691
Feb 13, 20261.171.221.121.121.12-5.88%171,829
Feb 12, 20261.241.241.181.191.19-3.25%67,928
Feb 11, 20261.291.331.221.231.23-4.65%35,449
Feb 10, 20261.311.371.281.291.29-1.53%94,265
Feb 9, 20261.431.431.281.311.31-8.39%144,400
Feb 6, 20261.221.461.221.431.4319.17%202,403
Feb 5, 20261.331.361.191.201.20-9.77%138,990
Feb 4, 20261.341.371.271.331.331.53%95,590
Feb 3, 20261.391.471.271.311.31-5.76%77,533
Feb 2, 20261.381.451.331.391.391.46%71,172
Jan 30, 20261.531.531.361.371.37-6.16%148,722
Jan 29, 20261.561.561.361.461.46-5.81%174,227
Jan 28, 20261.731.751.551.551.55-10.40%154,923
Jan 27, 20261.721.741.701.731.730.58%81,905
Jan 26, 20261.741.751.691.721.72-1.71%121,171
Jan 23, 20261.751.761.691.751.75-1.69%109,458
Jan 22, 20261.651.821.651.781.789.20%315,916
Jan 21, 20261.601.681.551.631.633.82%61,906
Jan 20, 20261.601.681.561.571.57-4.27%75,934
Jan 16, 20261.711.761.601.641.64-4.65%97,371
Jan 15, 20261.521.901.511.721.7211.69%538,761
Jan 14, 20261.671.681.521.541.54-8.88%138,421
Jan 13, 20261.671.711.581.691.692.42%176,737
Jan 12, 20261.791.791.651.651.65-8.33%233,268
Jan 9, 20261.881.881.671.801.801.12%121,212
Jan 8, 20261.801.921.721.781.78-1.66%142,339
Jan 7, 20261.941.981.751.811.81-6.22%227,140
Jan 6, 20261.901.991.881.931.932.66%182,207
Jan 5, 20261.761.981.711.881.888.67%289,158
Jan 2, 20261.681.901.651.731.734.85%251,586
Dec 31, 20251.731.741.621.651.65-3.51%159,862
Dec 30, 20251.731.761.651.711.71-0.58%173,864
Dec 29, 20251.651.791.651.721.722.99%170,191
Dec 26, 20251.661.731.601.671.670.60%133,142
Dec 24, 20251.661.711.601.661.660.61%223,997
Dec 23, 20251.751.791.641.651.65-5.71%387,338
Dec 22, 20251.801.921.741.751.75-2.78%227,452
Dec 19, 20252.032.031.731.801.80-10.89%730,501
Dec 18, 20251.982.111.962.022.022.02%294,930
Dec 17, 20252.222.231.961.981.98-9.17%471,732
Dec 16, 20252.222.372.102.182.18-1.36%334,194
Dec 15, 20252.412.482.192.212.21-7.53%333,206
Dec 12, 20252.702.702.382.392.39-9.13%201,894
Dec 11, 20252.742.832.632.632.63-3.31%147,845
Dec 10, 20253.013.022.692.722.72-9.63%162,074
Dec 9, 20252.743.082.703.013.019.06%191,794
Dec 8, 20252.632.782.502.762.764.94%161,280
Dec 5, 20252.752.902.622.632.63-3.31%218,414
Dec 4, 20252.842.892.692.722.72-3.89%202,890
Dec 3, 20253.053.162.702.832.83-20.95%584,696