Leslie's, Inc. (LESL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.9000 | 4.2000 | 3.8400 | 4.1300 | 4.1300 | 4,765,600 |
| Apr 30, 2024 | 4.0100 | 4.0820 | 3.7900 | 3.9300 | 3.9300 | 4,042,600 |
| Apr 29, 2024 | 4.0000 | 4.1500 | 3.9500 | 4.1400 | 4.1400 | 4,180,800 |
| Apr 26, 2024 | 3.9900 | 4.1300 | 3.9350 | 3.9900 | 3.9900 | 6,369,900 |
| Apr 25, 2024 | 4.1800 | 4.2300 | 3.8800 | 3.9900 | 3.9900 | 8,183,000 |
| Apr 24, 2024 | 4.5200 | 4.5300 | 4.2000 | 4.2500 | 4.2500 | 2,584,000 |
| Apr 23, 2024 | 4.4900 | 4.7700 | 4.4700 | 4.5700 | 4.5700 | 3,868,900 |
| Apr 22, 2024 | 4.4600 | 4.6600 | 4.3900 | 4.4600 | 4.4600 | 4,445,700 |
| Apr 19, 2024 | 4.3700 | 4.5100 | 4.3200 | 4.4500 | 4.4500 | 5,157,200 |
| Apr 18, 2024 | 4.3200 | 4.4700 | 4.2300 | 4.4100 | 4.4100 | 4,563,800 |
| Apr 17, 2024 | 4.3300 | 4.4000 | 4.2700 | 4.3000 | 4.3000 | 4,251,200 |
| Apr 16, 2024 | 4.3100 | 4.3500 | 4.1600 | 4.2900 | 4.2900 | 4,705,900 |
| Apr 15, 2024 | 4.6400 | 4.8300 | 4.3700 | 4.3800 | 4.3800 | 5,347,600 |
| Apr 12, 2024 | 4.5200 | 4.6000 | 4.3600 | 4.5900 | 4.5900 | 3,958,200 |
| Apr 11, 2024 | 4.7600 | 4.8800 | 4.5800 | 4.5850 | 4.5850 | 3,598,200 |
| Apr 10, 2024 | 5.0900 | 5.2350 | 4.6400 | 4.7200 | 4.7200 | 6,434,900 |
| Apr 09, 2024 | 5.4500 | 5.5300 | 5.3400 | 5.4200 | 5.4200 | 2,184,900 |
| Apr 08, 2024 | 5.5500 | 5.6400 | 5.3500 | 5.3700 | 5.3700 | 2,232,600 |
| Apr 05, 2024 | 5.5500 | 5.6400 | 5.4350 | 5.4500 | 5.4500 | 1,559,700 |
| Apr 04, 2024 | 5.7700 | 5.8600 | 5.5400 | 5.6300 | 5.6300 | 2,112,800 |
| Apr 03, 2024 | 5.6800 | 5.7500 | 5.4950 | 5.6600 | 5.6600 | 2,610,300 |
| Apr 02, 2024 | 5.7700 | 5.8500 | 5.6600 | 5.7600 | 5.7600 | 3,428,800 |
| Apr 01, 2024 | 6.6200 | 6.6400 | 5.9000 | 5.9400 | 5.9400 | 4,098,000 |
| Mar 28, 2024 | 6.8700 | 6.9000 | 6.4400 | 6.5000 | 6.5000 | 3,047,400 |
| Mar 27, 2024 | 6.4900 | 6.8750 | 6.3900 | 6.8600 | 6.8600 | 2,466,500 |
| Mar 26, 2024 | 6.7800 | 6.8200 | 6.4400 | 6.4500 | 6.4500 | 2,610,700 |
| Mar 25, 2024 | 7.2300 | 7.3200 | 6.7000 | 6.7200 | 6.7200 | 2,591,000 |
| Mar 22, 2024 | 7.5400 | 7.5900 | 7.2000 | 7.2200 | 7.2200 | 1,768,000 |
| Mar 21, 2024 | 6.9900 | 7.7000 | 6.9700 | 7.5300 | 7.5300 | 3,790,600 |
| Mar 20, 2024 | 6.5650 | 7.0050 | 6.4750 | 6.9700 | 6.9700 | 2,708,700 |
| Mar 19, 2024 | 6.7100 | 6.8650 | 6.4300 | 6.5700 | 6.5700 | 2,727,800 |
| Mar 18, 2024 | 7.2800 | 7.3550 | 6.8300 | 6.8400 | 6.8400 | 2,940,800 |
| Mar 15, 2024 | 6.8200 | 7.2850 | 6.8200 | 7.2600 | 7.2600 | 4,541,100 |
| Mar 14, 2024 | 7.1200 | 7.1400 | 6.6600 | 6.8500 | 6.8500 | 4,124,100 |
| Mar 13, 2024 | 7.3600 | 7.5800 | 7.1400 | 7.1500 | 7.1500 | 2,779,900 |
| Mar 12, 2024 | 7.8100 | 7.8700 | 7.2850 | 7.4100 | 7.4100 | 1,806,100 |
| Mar 11, 2024 | 7.7500 | 7.9400 | 7.7150 | 7.8400 | 7.8400 | 1,783,200 |
| Mar 08, 2024 | 7.7800 | 8.0200 | 7.6800 | 7.7900 | 7.7900 | 1,772,900 |
| Mar 07, 2024 | 7.5400 | 7.7500 | 7.5400 | 7.6400 | 7.6400 | 2,057,100 |
| Mar 06, 2024 | 7.7300 | 7.7500 | 7.4300 | 7.4900 | 7.4900 | 1,907,300 |
| Mar 05, 2024 | 7.7100 | 7.9600 | 7.5800 | 7.6200 | 7.6200 | 2,050,100 |
| Mar 04, 2024 | 7.8200 | 8.0000 | 7.7900 | 7.8900 | 7.8900 | 2,627,400 |
| Mar 01, 2024 | 7.8800 | 7.8950 | 7.3900 | 7.8000 | 7.8000 | 2,239,500 |
| Feb 29, 2024 | 7.9400 | 8.0500 | 7.7600 | 7.9000 | 7.9000 | 2,345,400 |
| Feb 28, 2024 | 7.6200 | 7.8550 | 7.6100 | 7.7400 | 7.7400 | 1,839,800 |
| Feb 27, 2024 | 7.5300 | 7.9100 | 7.4600 | 7.7800 | 7.7800 | 2,726,100 |
| Feb 26, 2024 | 7.3300 | 7.5200 | 7.3200 | 7.4600 | 7.4600 | 1,696,700 |
| Feb 23, 2024 | 6.9300 | 7.4250 | 6.8950 | 7.3900 | 7.3900 | 1,957,900 |
| Feb 22, 2024 | 6.8300 | 7.1200 | 6.7200 | 6.9000 | 6.9000 | 2,381,200 |
| Feb 21, 2024 | 7.5000 | 7.5900 | 6.8500 | 6.8900 | 6.8900 | 6,095,200 |
| Feb 20, 2024 | 7.6000 | 7.8100 | 7.5300 | 7.5900 | 7.5900 | 1,917,000 |
| Feb 16, 2024 | 7.7800 | 7.9900 | 7.5900 | 7.8700 | 7.8700 | 2,265,800 |
| Feb 15, 2024 | 7.6700 | 8.0050 | 7.6400 | 7.9000 | 7.9000 | 2,132,200 |
| Feb 14, 2024 | 7.7600 | 7.8200 | 7.4500 | 7.6500 | 7.6500 | 2,365,100 |
| Feb 13, 2024 | 7.7000 | 7.8300 | 7.4300 | 7.5400 | 7.5400 | 3,745,700 |
| Feb 12, 2024 | 7.8000 | 8.2100 | 7.7700 | 8.1800 | 8.1800 | 3,481,100 |
| Feb 09, 2024 | 7.7300 | 7.8600 | 7.5000 | 7.7000 | 7.7000 | 1,959,700 |
| Feb 08, 2024 | 7.3400 | 7.7700 | 7.2000 | 7.6600 | 7.6600 | 3,970,600 |
| Feb 07, 2024 | 7.6100 | 7.7300 | 7.2900 | 7.3500 | 7.3500 | 4,313,500 |
| Feb 06, 2024 | 6.5700 | 7.6950 | 6.5300 | 7.6200 | 7.6200 | 5,649,100 |
| Feb 05, 2024 | 6.9100 | 7.2750 | 6.5100 | 6.5600 | 6.5600 | 3,310,800 |
| Feb 02, 2024 | 7.2700 | 7.9700 | 6.7100 | 7.0000 | 7.0000 | 8,283,300 |
| Feb 01, 2024 | 6.8000 | 7.0100 | 6.5700 | 6.8300 | 6.8300 | 4,150,300 |
| Jan 31, 2024 | 6.9300 | 7.1100 | 6.6850 | 6.7100 | 6.7100 | 5,452,400 |
| Jan 30, 2024 | 7.1800 | 7.2100 | 6.9600 | 6.9700 | 6.9700 | 2,315,800 |
| Jan 29, 2024 | 6.8500 | 7.1800 | 6.7750 | 7.1800 | 7.1800 | 2,348,500 |
| Jan 26, 2024 | 6.8100 | 7.0100 | 6.8000 | 6.8500 | 6.8500 | 1,585,000 |
| Jan 25, 2024 | 6.9700 | 7.0100 | 6.7100 | 6.8000 | 6.8000 | 1,504,400 |
| Jan 24, 2024 | 7.1700 | 7.2900 | 6.7400 | 6.8300 | 6.8300 | 2,023,300 |
| Jan 23, 2024 | 7.3000 | 7.3500 | 6.9450 | 6.9900 | 6.9900 | 1,883,400 |
| Jan 22, 2024 | 6.8700 | 7.1900 | 6.8400 | 7.1200 | 7.1200 | 2,833,100 |
| Jan 19, 2024 | 6.9700 | 6.9700 | 6.7100 | 6.7600 | 6.7600 | 2,140,200 |
| Jan 18, 2024 | 6.6800 | 6.9600 | 6.6550 | 6.9400 | 6.9400 | 1,901,500 |
| Jan 17, 2024 | 6.6300 | 6.7700 | 6.4900 | 6.5600 | 6.5600 | 1,847,600 |
| Jan 16, 2024 | 6.4700 | 6.7900 | 6.3100 | 6.7800 | 6.7800 | 2,071,000 |
| Jan 12, 2024 | 6.6500 | 6.8000 | 6.4200 | 6.4900 | 6.4900 | 1,882,100 |
| Jan 11, 2024 | 6.6500 | 6.6600 | 6.4300 | 6.5200 | 6.5200 | 1,766,500 |
| Jan 10, 2024 | 6.5100 | 6.7450 | 6.3350 | 6.6900 | 6.6900 | 1,850,500 |
| Jan 09, 2024 | 6.7700 | 6.7700 | 6.5400 | 6.5400 | 6.5400 | 2,092,600 |
| Jan 08, 2024 | 6.8200 | 7.0500 | 6.7600 | 6.9300 | 6.9300 | 2,298,100 |
| Jan 05, 2024 | 6.7000 | 6.9450 | 6.6300 | 6.8500 | 6.8500 | 1,887,400 |
| Jan 04, 2024 | 6.5100 | 6.8700 | 6.3300 | 6.8000 | 6.8000 | 2,642,700 |
| Jan 03, 2024 | 6.7900 | 6.7900 | 6.4750 | 6.4900 | 6.4900 | 3,156,700 |
| Jan 02, 2024 | 6.7900 | 7.1550 | 6.6200 | 6.9600 | 6.9600 | 2,677,900 |
| Dec 29, 2023 | 7.0500 | 7.0500 | 6.7800 | 6.9100 | 6.9100 | 2,323,400 |
| Dec 28, 2023 | 6.9500 | 7.1500 | 6.9050 | 7.1100 | 7.1100 | 2,952,900 |
| Dec 27, 2023 | 6.9000 | 7.1300 | 6.8750 | 6.9800 | 6.9800 | 2,585,400 |
| Dec 26, 2023 | 6.9800 | 7.0600 | 6.8230 | 6.8700 | 6.8700 | 2,637,300 |
| Dec 22, 2023 | 6.8000 | 7.0900 | 6.6600 | 6.9400 | 6.9400 | 2,238,900 |
| Dec 21, 2023 | 6.5700 | 6.8400 | 6.5000 | 6.8100 | 6.8100 | 2,365,500 |
| Dec 20, 2023 | 6.5400 | 6.8100 | 6.4200 | 6.4500 | 6.4500 | 2,910,400 |
| Dec 19, 2023 | 6.6900 | 6.7800 | 6.5650 | 6.7000 | 6.7000 | 3,175,000 |
| Dec 18, 2023 | 6.4800 | 6.5100 | 6.1800 | 6.3800 | 6.3800 | 2,997,400 |
| Dec 15, 2023 | 6.6900 | 6.6900 | 6.2300 | 6.4100 | 6.4100 | 6,738,300 |
| Dec 14, 2023 | 5.9100 | 6.7800 | 5.9000 | 6.6300 | 6.6300 | 7,447,800 |
| Dec 13, 2023 | 5.0500 | 5.6400 | 4.9600 | 5.5900 | 5.5900 | 5,064,800 |
| Dec 12, 2023 | 5.3300 | 5.3700 | 5.0600 | 5.0700 | 5.0700 | 2,769,700 |
| Dec 11, 2023 | 5.4500 | 5.5800 | 5.1900 | 5.3300 | 5.3300 | 3,204,100 |
| Dec 08, 2023 | 5.4200 | 5.6050 | 5.3100 | 5.4500 | 5.4500 | 3,328,000 |
| Dec 07, 2023 | 5.4600 | 5.5200 | 5.2300 | 5.4300 | 5.4300 | 4,176,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.