Dark

LESL
Leslie's, Inc. Common Stock
stock NASDAQ

Market Open

Jul 14, 2026 2:51:47 PM EDT

2.96USD-47.143%(-2.64)10,454,231

2.95Bid 3.36Ask 0.41Spread

Pre-market

Jul 14, 2026 8:06:30 AM EDT

5.60USD0.000%(0.00)276

After-hours

Jul 9, 2026 4:00:30 PM EDT

6.58USD-0.754%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	5.6400	5.78000	1.8300	2.9600	-47.143%	10,454,231	0.000%
2026-07-13	6.2500	6.90990	5.5300	5.6000	-10.256%	463,161	-47.143%
2026-07-10	6.6100	6.70000	6.1000	6.2400	-5.167%	260,055	-52.564%
2026-07-09	7.2100	7.48370	6.3900	6.5800	-7.779%	477,057	-55.015%
2026-07-08	7.6700	7.68500	7.0150	7.1350	-8.760%	311,150	-58.514%
2026-07-07	7.3900	7.97000	7.3150	7.8200	+6.831%	268,026	-62.148%
2026-07-06	8.7700	9.05070	7.1300	7.3200	-15.473%	663,803	-59.563%
2026-07-02	9.5600	9.78000	8.6200	8.6600	-9.603%	180,267	-65.820%
2026-07-01	10.5300	10.72000	9.4200	9.5800	-5.616%	308,102	-69.102%
2026-06-30	10.7800	12.53000	9.8500	10.1500	-5.669%	613,537	-70.837%
2026-06-29	9.7400	11.11000	9.4200	10.7600	+12.200%	379,699	-72.491%
2026-06-26	8.6400	9.86000	8.6400	9.5900	+9.725%	429,842	-69.135%
2026-06-25	8.8000	9.26000	8.3701	8.7400	-1.131%	201,096	-66.133%
2026-06-24	10.0500	10.05000	8.1600	8.8400	-10.526%	400,973	-66.516%
2026-06-23	8.8800	10.47500	8.7500	9.8800	+6.926%	261,690	-70.040%
2026-06-22	9.3000	9.72000	8.6800	9.2400	+0.763%	218,164	-67.965%
2026-06-18	7.6800	9.40000	7.6100	9.1700	+19.401%	429,313	-67.721%
2026-06-17	6.9500	8.24000	6.9450	7.6800	+8.936%	432,390	-61.458%
2026-06-16	7.1500	7.27000	6.5400	7.0500	-1.947%	302,988	-58.014%
2026-06-15	7.9900	8.10000	7.1475	7.1900	-9.787%	484,789	-58.832%
2026-06-12	7.7000	9.25000	7.0800	7.9700	+0.378%	647,691	-62.861%
2026-06-11	7.9000	9.00000	7.0000	7.9400	-0.376%	844,924	-62.720%
2026-06-10	8.0500	9.32000	7.3100	7.9700	-2.567%	1,229,467	-62.861%
2026-06-09	5.2200	8.24000	5.0714	8.1800	+59.454%	1,969,677	-63.814%
2026-06-08	4.7000	5.34000	4.6800	5.1300	+10.799%	401,124	-42.300%
2026-06-05	5.0900	5.38000	4.5600	4.6300	-13.133%	348,339	-36.069%
2026-06-04	4.5000	5.37000	4.5000	5.3300	+14.133%	410,410	-44.465%
2026-06-03	3.8800	4.68000	3.5700	4.6700	+18.228%	563,785	-36.617%
2026-06-02	4.0300	4.10000	3.8100	3.9500	+1.023%	155,860	-25.063%
2026-06-01	3.8200	4.10000	3.6901	3.9100	+2.356%	143,159	-24.297%
2026-05-29	4.3300	4.40000	3.4500	3.8200	-12.984%	374,553	-22.513%
2026-05-28	3.5300	4.49000	3.3700	4.3900	+22.969%	565,887	-32.574%
2026-05-27	3.5100	3.80000	3.2900	3.5700	+3.179%	318,007	-17.087%
2026-05-26	3.4000	3.69750	3.3000	3.4600	+0.290%	471,198	-14.451%
2026-05-22	3.1300	3.50000	3.0800	3.4500	+11.650%	374,456	-14.203%
2026-05-21	2.9500	3.20000	2.7700	3.0900	+2.658%	477,529	-4.207%
2026-05-20	2.5800	3.07000	2.5800	3.0100	+14.885%	379,211	-1.661%
2026-05-19	2.5200	2.77990	2.3900	2.6200	-2.602%	321,835	+12.977%
2026-05-18	3.1200	3.20000	2.3000	2.6900	-11.221%	1,296,754	+10.037%
2026-05-15	3.8800	4.19000	2.6101	3.0300	-13.429%	5,703,745	-2.310%
2026-05-14	1.8400	4.75000	1.6700	3.5000	+144.755%	41,604,093	-15.429%
2026-05-13	1.5800	1.63000	1.3500	1.4300	-5.298%	1,032,093	+106.993%
2026-05-12	1.5200	1.58500	1.3900	1.5100	+2.027%	89,475	+96.026%
2026-05-11	1.6200	1.63870	1.4700	1.4800	-8.075%	80,525	+100.000%
2026-05-08	1.4000	1.65920	1.3800	1.6100	+12.587%	91,304	+83.851%
2026-05-07	1.5300	1.79000	1.3700	1.4300	-5.921%	137,597	+106.993%
2026-05-06	1.5800	1.63500	1.5200	1.5200	-1.935%	51,353	+94.737%
2026-05-05	1.5800	1.61000	1.4100	1.5500	-0.641%	132,401	+90.968%
2026-05-04	1.7800	1.92000	1.5600	1.5600	-8.772%	119,916	+89.744%
2026-05-01	1.7100	1.75510	1.6200	1.7100	+0.885%	53,791	+73.099%
2026-04-30	1.6200	1.75000	1.5900	1.6950	+6.604%	67,051	+74.631%
2026-04-29	1.8885	1.89000	1.5700	1.5900	-16.316%	90,419	+86.164%
2026-04-28	2.0000	2.06470	1.8600	1.9000	-6.404%	48,807	+55.789%
2026-04-27	2.1400	2.19000	1.8900	2.0300	-4.695%	150,392	+45.813%
2026-04-24	2.3500	2.38000	2.0301	2.1300	-7.792%	160,037	+38.967%
2026-04-23	2.0300	2.32000	1.9600	2.3100	+14.925%	203,787	+28.139%
2026-04-22	2.0400	2.26000	1.9165	2.0100	-1.471%	136,257	+47.264%
2026-04-21	1.7900	2.05020	1.7800	2.0400	+15.909%	128,926	+45.098%
2026-04-20	1.8300	1.83000	1.6600	1.7600	-3.297%	118,605	+68.182%
2026-04-17	1.8600	2.08000	1.7300	1.8200	0.000%	394,991	+62.637%
2026-04-16	1.5100	1.84990	1.4600	1.8200	+22.148%	553,074	+62.637%
2026-04-15	1.4400	1.49000	1.3750	1.4900	+4.196%	54,936	+98.658%
2026-04-14	1.4400	1.44000	1.3501	1.4300	+2.878%	82,939	+106.993%
2026-04-13	1.3000	1.41000	1.3000	1.3900	+6.923%	42,034	+112.950%
2026-04-10	1.3400	1.35000	1.3000	1.3000	-2.256%	14,034	+127.692%
2026-04-09	1.3400	1.35500	1.3000	1.3300	-2.920%	34,077	+122.556%
2026-04-08	1.4097	1.40970	1.3500	1.3700	+6.202%	48,306	+116.058%
2026-04-07	1.3500	1.35000	1.2000	1.2900	-5.839%	87,441	+129.457%
2026-04-06	1.3100	1.60000	1.2500	1.3700	+7.031%	380,641	+116.058%
2026-04-02	1.2800	1.31000	1.2100	1.2800	-5.185%	90,059	+131.250%
2026-04-01	1.1480	1.41270	1.1100	1.3500	+20.536%	529,408	+119.259%
2026-03-31	1.0000	1.13000	0.9860	1.1200	+12.382%	171,742	+164.286%
2026-03-30	1.0400	1.07500	0.9851	0.9966	-2.294%	88,160	+197.010%
2026-03-27	1.0600	1.07390	1.0000	1.0200	-4.673%	157,681	+190.196%
2026-03-26	1.1079	1.15000	1.0500	1.0700	-4.464%	122,265	+176.636%
2026-03-25	1.1100	1.15000	1.0750	1.1200	+6.667%	132,909	+164.286%
2026-03-24	0.9900	1.07000	0.9900	1.0500	+7.143%	137,465	+181.905%
2026-03-23	1.0300	1.03000	0.9400	0.9800	+0.637%	74,561	+202.041%
2026-03-20	0.9700	1.00000	0.9400	0.9738	+1.080%	102,286	+203.964%
2026-03-19	1.0400	1.06950	0.9306	0.9634	-4.614%	102,809	+207.245%
2026-03-18	1.0497	1.15000	0.9600	1.0100	-3.810%	220,570	+193.069%
2026-03-17	1.1300	1.13000	1.0190	1.0500	-5.405%	70,547	+181.905%
2026-03-16	1.2100	1.22590	1.1000	1.1100	-5.932%	85,227	+166.667%
2026-03-13	1.0478	1.19000	1.0300	1.1800	+14.563%	299,910	+150.847%
2026-03-12	1.0200	1.06000	1.0200	1.0300	-0.962%	30,048	+187.379%
2026-03-11	1.0500	1.09900	0.9900	1.0400	-5.455%	46,930	+184.615%
2026-03-10	1.0500	1.11900	1.0300	1.1000	+3.774%	85,499	+169.091%
2026-03-09	0.9557	1.08000	0.9500	1.0600	+11.579%	59,063	+179.245%
2026-03-06	0.9231	0.95500	0.9100	0.9500	+2.870%	87,122	+211.579%
2026-03-05	0.9400	0.98480	0.9103	0.9235	+0.206%	83,237	+220.520%
2026-03-04	0.9415	0.98880	0.9100	0.9216	-0.722%	40,741	+221.181%
2026-03-03	0.9500	1.03395	0.8751	0.9283	-4.121%	138,674	+218.862%
2026-03-02	1.0800	1.17000	0.9440	0.9682	-11.982%	232,484	+205.722%
2026-02-27	1.0800	1.17000	1.0500	1.1000	+1.852%	129,304	+169.091%
2026-02-26	1.0700	1.16000	1.0244	1.0800	+0.935%	84,886	+174.074%
2026-02-25	0.9602	1.10000	0.9508	1.0700	+13.347%	84,280	+176.636%
2026-02-24	0.9100	0.99130	0.8701	0.9440	+1.615%	104,611	+213.559%
2026-02-23	1.0600	1.06000	0.9185	0.9290	-11.524%	153,607	+218.622%
2026-02-20	0.9700	1.07990	0.9540	1.0500	+8.651%	164,992	+181.905%
2026-02-19	0.9701	1.03000	0.9218	0.9664	-2.972%	279,780	+206.291%
2026-02-18	1.1050	1.27340	0.9662	0.9960	-17.000%	433,784	+197.189%
2026-02-17	1.1400	1.23000	1.0335	1.2000	+7.143%	423,691	+146.667%
2026-02-13	1.1700	1.21750	1.1200	1.1200	-5.882%	171,472	+164.286%
2026-02-12	1.2400	1.24000	1.1800	1.1900	-3.252%	67,928	+148.739%
2026-02-11	1.2900	1.32500	1.2200	1.2300	-4.651%	35,449	+140.650%
2026-02-10	1.3100	1.37000	1.2800	1.2900	-1.527%	94,265	+129.457%
2026-02-09	1.4300	1.43000	1.2800	1.3100	-8.392%	144,400	+125.954%
2026-02-06	1.2200	1.46000	1.2200	1.4300	+19.167%	202,403	+106.993%
2026-02-05	1.3300	1.36000	1.1900	1.2000	-9.774%	138,990	+146.667%
2026-02-04	1.3400	1.37000	1.2700	1.3300	+1.527%	95,590	+122.556%
2026-02-03	1.3900	1.47000	1.2700	1.3100	-5.755%	77,533	+125.954%
2026-02-02	1.3800	1.44740	1.3250	1.3900	+1.460%	71,172	+112.950%
2026-01-30	1.5299	1.53000	1.3600	1.3700	-6.164%	148,722	+116.058%
2026-01-29	1.5600	1.56000	1.3600	1.4600	-5.806%	174,227	+102.740%
2026-01-28	1.7300	1.74500	1.5500	1.5500	-10.405%	154,923	+90.968%
2026-01-27	1.7200	1.74000	1.7000	1.7300	+0.581%	81,905	+71.098%
2026-01-26	1.7400	1.74990	1.6905	1.7200	-1.714%	121,171	+72.093%
2026-01-23	1.7500	1.76000	1.6900	1.7500	-1.685%	109,458	+69.143%
2026-01-22	1.6500	1.82000	1.6500	1.7800	+9.202%	315,916	+66.292%
2026-01-21	1.6000	1.68000	1.5500	1.6300	+3.822%	61,906	+81.595%
2026-01-20	1.6000	1.68000	1.5616	1.5700	-4.268%	75,934	+88.535%
2026-01-16	1.7100	1.75500	1.6000	1.6400	-4.651%	97,371	+80.488%
2026-01-15	1.5200	1.90000	1.5100	1.7200	+11.688%	538,761	+72.093%
2026-01-14	1.6700	1.68000	1.5200	1.5400	-8.876%	138,421	+92.208%
2026-01-13	1.6700	1.71000	1.5800	1.6900	+2.424%	176,737	+75.148%
2026-01-12	1.7900	1.79000	1.6500	1.6500	-8.333%	233,268	+79.394%
2026-01-09	1.8799	1.87990	1.6700	1.8000	+1.124%	120,906	+64.444%
2026-01-08	1.8000	1.92000	1.7200	1.7800	-1.657%	142,339	+66.292%
2026-01-07	1.9400	1.98000	1.7500	1.8100	-6.218%	227,140	+63.536%
2026-01-06	1.9000	1.99000	1.8801	1.9300	+2.660%	182,207	+53.368%
2026-01-05	1.7600	1.98000	1.7100	1.8800	+8.671%	289,158	+57.447%
2026-01-02	1.6800	1.90000	1.6500	1.7300	+4.848%	251,586	+71.098%
2025-12-31	1.7300	1.74000	1.6200	1.6500	-3.509%	159,862	+79.394%
2025-12-30	1.7300	1.75500	1.6500	1.7100	-0.581%	173,864	+73.099%
2025-12-29	1.6500	1.79000	1.6500	1.7200	+2.994%	169,841	+72.093%
2025-12-26	1.6600	1.73000	1.6000	1.6700	+0.602%	133,142	+77.246%
2025-12-24	1.6600	1.71000	1.6000	1.6600	+0.606%	223,997	+78.313%
2025-12-23	1.7500	1.79000	1.6400	1.6500	-5.714%	387,338	+79.394%
2025-12-22	1.8000	1.91750	1.7400	1.7500	-2.778%	227,352	+69.143%
2025-12-19	2.0300	2.03000	1.7300	1.8000	-10.891%	730,501	+64.444%
2025-12-18	1.9800	2.10990	1.9600	2.0200	+2.020%	294,930	+46.535%
2025-12-17	2.2200	2.23000	1.9600	1.9800	-9.174%	471,732	+49.495%
2025-12-16	2.2200	2.37000	2.1000	2.1800	-1.357%	334,194	+35.780%
2025-12-15	2.4100	2.48000	2.1900	2.2100	-7.531%	333,206	+33.937%
2025-12-12	2.7000	2.70000	2.3800	2.3900	-9.125%	201,894	+23.849%
2025-12-11	2.7400	2.83200	2.6300	2.6300	-3.309%	147,845	+12.548%
2025-12-10	3.0100	3.02000	2.6900	2.7200	-9.635%	162,074	+8.824%
2025-12-09	2.7400	3.08000	2.6996	3.0100	+9.058%	191,794	-1.661%
2025-12-08	2.6300	2.77500	2.5000	2.7600	+4.943%	161,280	+7.246%
2025-12-05	2.7500	2.90000	2.6150	2.6300	-3.309%	218,414	+12.548%
2025-12-04	2.8400	2.89010	2.6900	2.7200	-3.887%	202,890	+8.824%
2025-12-03	3.0500	3.16000	2.7001	2.8300	-20.950%	584,696	+4.594%
2025-12-02	3.0200	3.74000	2.9200	3.5800	+21.356%	602,658	-17.318%
2025-12-01	2.9700	3.28000	2.9500	2.9500	-0.673%	153,827	+0.339%
2025-11-28	3.0450	3.11000	2.9700	2.9700	0.000%	64,015	-0.337%
2025-11-26	3.0000	3.13000	2.9700	2.9700	-1.000%	137,228	-0.337%
2025-11-25	3.0000	3.02000	2.9150	3.0000	+1.695%	86,851	-1.333%
2025-11-24	3.1100	3.18440	2.9300	2.9500	-4.531%	76,308	+0.339%
2025-11-21	2.8900	3.13000	2.8450	3.0900	+6.920%	126,686	-4.207%
2025-11-20	2.8700	2.98000	2.8600	2.8900	+1.049%	284,683	+2.422%
2025-11-19	2.8950	3.00000	2.7200	2.8600	-2.055%	134,321	+3.497%
2025-11-18	2.9300	2.98500	2.7200	2.9200	-0.680%	109,531	+1.370%
2025-11-17	2.9900	3.19000	2.9001	2.9400	-1.672%	180,316	+0.680%
2025-11-14	2.9000	3.03000	2.8000	2.9900	+1.014%	107,014	-1.003%
2025-11-13	3.1500	3.22870	2.9150	2.9600	-5.732%	179,262	0.000%
2025-11-12	3.1000	3.35000	3.0900	3.1400	+2.951%	205,662	-5.732%
2025-11-11	3.2700	3.33650	3.0400	3.0500	-7.855%	85,341	-2.951%
2025-11-10	3.1600	3.39000	3.1450	3.3100	+6.090%	158,984	-10.574%
2025-11-07	3.0100	3.18990	2.9000	3.1200	+2.801%	149,310	-5.128%
2025-11-06	3.3700	3.37000	3.0300	3.0350	-10.472%	129,438	-2.471%
2025-11-05	3.5000	3.80000	3.2600	3.3900	-3.143%	152,427	-12.684%
2025-11-04	3.4700	3.60000	3.4700	3.5000	-0.568%	83,802	-15.429%
2025-11-03	3.5200	3.63000	3.4200	3.5200	0.000%	84,252	-15.909%
2025-10-31	3.6900	3.80000	3.5000	3.5200	-5.630%	85,287	-15.909%
2025-10-30	3.6600	3.88000	3.6500	3.7300	+3.181%	94,720	-20.643%
2025-10-29	3.9600	3.96000	3.5400	3.6150	-8.712%	135,047	-18.119%
2025-10-28	4.1100	4.24430	3.8700	3.9600	-3.650%	100,862	-25.253%
2025-10-27	4.2800	4.52000	4.0800	4.1100	-3.972%	121,737	-27.981%
2025-10-24	4.0300	4.35000	4.0150	4.2800	+6.203%	142,837	-30.841%
2025-10-23	3.7800	4.10000	3.7800	4.0300	+6.053%	95,215	-26.551%
2025-10-22	3.9300	3.96000	3.6100	3.8000	-3.797%	140,236	-22.105%
2025-10-21	3.6200	4.20000	3.5000	3.9500	+9.418%	261,653	-25.063%
2025-10-20	3.7100	3.86000	3.6000	3.6100	-2.957%	154,401	-18.006%
2025-10-17	4.1600	4.22900	3.7200	3.7200	-10.791%	201,098	-20.430%
2025-10-16	4.3000	4.55440	4.1400	4.1700	-3.023%	113,669	-29.017%
2025-10-15	4.4500	4.59500	4.2500	4.3000	-2.715%	92,427	-31.163%
2025-10-14	4.2600	4.46000	4.2400	4.4200	+1.144%	156,777	-33.032%
2025-10-13	4.3600	4.58000	4.2594	4.3700	+1.392%	152,932	-32.265%
2025-10-10	4.5400	4.88000	4.2650	4.3100	-3.795%	207,232	-31.323%
2025-10-09	4.5400	4.57500	4.3308	4.4800	-2.183%	140,465	-33.929%
2025-10-08	4.6100	4.75440	4.3800	4.5800	-2.137%	209,408	-35.371%
2025-10-07	4.5500	5.17000	4.3100	4.6800	+3.540%	410,721	-36.752%
2025-10-06	4.8700	4.96000	4.5000	4.5200	-8.130%	165,835	-34.513%
2025-10-03	5.6100	5.67930	4.8500	4.9200	-11.670%	583,606	-39.837%
2025-10-02	6.0700	6.15610	5.4650	5.5700	-8.237%	230,103	-46.858%
2025-10-01	5.5700	6.39000	5.4000	6.0700	+10.364%	295,098	-51.236%
2025-09-30	6.5900	6.80000	5.5000	5.5000	-17.417%	232,297	-46.182%
2025-09-29	6.1400	6.97000	6.0100	6.6600	+9.252%	203,422	-55.556%
2025-09-26	6.5920	6.59200	6.0000	6.0960	-6.215%	74,836	-51.444%
2025-09-25	6.5840	6.83800	6.5000	6.5000	-4.384%	44,479	-54.462%
2025-09-24	6.2000	6.80000	6.2000	6.7980	+7.973%	64,078	-56.458%
2025-09-23	6.3000	6.62200	6.2960	6.2960	-1.686%	78,426	-52.986%
2025-09-22	5.6400	7.05200	5.5900	6.4040	+14.031%	222,004	-53.779%
2025-09-19	5.6500	5.74800	5.3880	5.6160	-0.812%	357,070	-47.293%
2025-09-18	6.0000	6.00000	5.6200	5.6620	+0.035%	154,524	-47.722%
2025-09-17	5.8700	5.87000	5.6220	5.6600	+1.799%	117,824	-47.703%
2025-09-16	5.5000	5.80000	5.4200	5.5600	-14.855%	390,443	-46.763%
2025-09-15	6.6600	6.79800	6.4960	6.5300	-2.246%	56,810	-54.671%
2025-09-12	6.6000	6.73400	6.5000	6.6800	-0.299%	88,723	-55.689%
2025-09-11	6.7400	6.80000	6.5720	6.7000	+0.299%	52,043	-55.821%
2025-09-10	6.6000	6.80200	6.3520	6.6800	-0.890%	69,540	-55.689%
2025-09-09	6.6000	6.99600	6.5040	6.7400	-1.173%	62,203	-56.083%
2025-09-08	7.0220	7.19800	6.6000	6.8200	-1.955%	80,693	-56.598%
2025-09-05	7.1800	7.27600	6.8220	6.9560	+1.105%	69,586	-57.447%
2025-09-04	6.4400	7.17000	6.4220	6.8800	+4.814%	66,297	-56.977%
2025-09-03	6.4000	6.75600	6.3000	6.5640	+1.296%	47,051	-54.906%
2025-09-02	6.6660	6.84000	6.3520	6.4800	-2.498%	40,727	-54.321%
2025-08-29	7.0400	7.33400	6.5060	6.6460	-3.876%	100,857	-55.462%
2025-08-28	7.1000	7.19800	6.5380	6.9140	-1.957%	81,656	-57.188%
2025-08-27	6.8280	7.19800	6.7420	7.0520	+2.889%	67,765	-58.026%
2025-08-26	6.8000	7.16800	6.7180	6.8540	+1.964%	61,932	-56.814%
2025-08-25	6.6000	6.80000	6.3490	6.7220	+3.671%	60,898	-55.965%
2025-08-22	6.0000	7.17800	6.0000	6.4840	+7.887%	144,902	-54.349%
2025-08-21	6.1380	6.28000	5.8000	6.0100	-2.085%	126,485	-50.749%
2025-08-20	6.2400	6.57200	5.9980	6.1380	-2.880%	111,533	-51.776%
2025-08-19	6.8000	7.19800	6.2020	6.3200	-7.845%	82,481	-53.165%
2025-08-18	6.8460	7.36200	6.8202	6.8580	-1.494%	90,851	-56.839%
2025-08-15	6.5780	7.20000	6.4300	6.9620	-0.854%	92,428	-57.483%
2025-08-14	5.6220	7.26600	5.5680	7.0220	+22.164%	266,008	-57.847%
2025-08-13	5.4840	5.97600	5.4840	5.7480	+4.130%	221,479	-48.504%
2025-08-12	5.8000	5.93400	5.4700	5.5200	-4.266%	241,419	-46.377%
2025-08-11	5.7400	5.92200	5.3600	5.7660	+1.801%	167,779	-48.665%
2025-08-08	6.0000	6.33400	5.6060	5.6640	-5.316%	307,537	-47.740%
2025-08-07	7.2000	7.39800	5.6000	5.9820	-17.830%	473,873	-50.518%
2025-08-06	7.0200	7.75600	7.0200	7.2800	+3.881%	126,546	-59.341%
2025-08-05	7.1100	7.42400	6.8620	7.0080	-0.398%	97,428	-57.763%
2025-08-04	7.4000	7.79800	7.0000	7.0360	-2.413%	111,718	-57.931%
2025-08-01	7.4000	7.65400	7.0000	7.2100	-2.830%	138,071	-58.946%
2025-07-31	8.4000	8.49800	7.4000	7.4200	-9.247%	288,154	-60.108%
2025-07-30	8.8000	8.80000	8.0800	8.1760	-0.777%	256,935	-63.796%
2025-07-29	9.0200	10.00000	8.0200	8.2400	-36.025%	688,636	-64.078%
2025-07-28	12.3000	13.56600	12.0000	12.8800	+8.126%	278,885	-77.019%
2025-07-25	11.0000	12.30000	10.4080	11.9120	+7.315%	204,023	-75.151%
2025-07-24	10.4000	11.48000	10.2020	11.1000	+7.267%	180,331	-73.333%
2025-07-23	10.2000	12.00000	9.6580	10.3480	+1.451%	359,624	-71.395%
2025-07-22	8.1780	10.39800	8.1780	10.2000	+23.636%	323,267	-70.980%
2025-07-21	8.0460	8.77600	7.8500	8.2500	+4.088%	202,214	-64.121%
2025-07-18	8.1000	8.28000	7.8000	7.9260	+0.840%	75,137	-62.655%
2025-07-17	8.2200	8.39800	7.8600	7.8600	-3.700%	139,926	-62.341%
2025-07-16	8.1660	8.28400	7.6420	8.1620	+1.872%	184,674	-63.734%
2025-07-15	8.4000	8.89400	8.0000	8.0120	-6.446%	150,107	-63.055%
2025-07-14	8.4240	9.07800	8.2240	8.5640	+2.318%	146,463	-65.437%
2025-07-11	9.2000	9.40300	8.3700	8.3700	-9.199%	130,996	-64.636%
2025-07-10	9.6600	9.99800	9.2180	9.2180	-4.832%	118,704	-67.889%
2025-07-09	9.2840	10.38000	9.2840	9.6860	+2.411%	118,684	-69.440%
2025-07-08	9.2600	9.88600	9.2600	9.4580	+0.875%	178,523	-68.704%
2025-07-07	8.5860	10.00000	8.1000	9.3760	+12.180%	331,048	-68.430%
2025-07-03	8.6240	9.00000	8.2460	8.3580	-4.806%	237,693	-64.585%
2025-07-02	8.2040	9.23600	8.2040	8.7800	+6.064%	159,102	-66.287%
2025-07-01	8.5020	9.00000	8.0290	8.2780	-1.429%	841,152	-64.243%
2025-06-30	9.0000	9.20200	8.1000	8.3980	-6.689%	407,149	-64.754%
2025-06-27	9.8000	10.58000	9.0000	9.0000	-8.722%	1,376,082	-67.111%
2025-06-26	9.3620	9.99000	9.2600	9.8600	+4.626%	181,162	-69.980%
2025-06-25	9.8000	9.98000	9.2540	9.4240	-3.443%	85,532	-68.591%
2025-06-24	9.2000	9.99200	8.9620	9.7600	+5.150%	148,494	-69.672%
2025-06-23	10.1580	10.29800	9.2000	9.2820	-5.747%	116,727	-68.110%
2025-06-20	9.6000	10.80000	9.2900	9.8480	+4.811%	274,463	-69.943%
2025-06-18	9.8000	10.09850	9.2260	9.3960	-4.122%	140,905	-68.497%
2025-06-17	10.0000	10.14400	9.0360	9.8000	-2.039%	166,647	-69.796%
2025-06-16	11.2000	11.60000	10.0000	10.0040	-3.826%	347,954	-70.412%
2025-06-13	11.4000	11.50000	10.1620	10.4020	-9.642%	185,347	-71.544%
2025-06-12	12.7000	12.80000	11.4360	11.5120	-7.816%	96,173	-74.288%
2025-06-11	13.4000	13.60000	12.2480	12.4880	-6.513%	84,298	-76.297%
2025-06-10	14.1680	14.39800	13.2380	13.3580	-5.930%	127,016	-77.841%
2025-06-09	14.2000	14.40000	14.0580	14.2000	+0.226%	91,411	-79.155%
2025-06-06	14.8000	15.11300	14.0580	14.1680	-2.652%	119,934	-79.108%
2025-06-05	15.9400	16.20000	14.4400	14.5540	-8.488%	92,089	-79.662%
2025-06-04	15.4680	16.12000	15.3180	15.9040	0.000%	77,246	-81.388%
2025-06-03	14.8000	16.06600	14.6200	15.9040	+6.182%	142,817	-81.388%
2025-06-02	14.9820	15.39000	14.2100	14.9780	-0.637%	85,575	-80.238%
2025-05-30	15.2000	15.68400	14.8000	15.0740	+0.093%	108,029	-80.364%
2025-05-29	16.4460	16.56800	15.0360	15.0600	-8.926%	93,340	-80.345%
2025-05-28	17.4000	17.99800	16.3820	16.5360	-5.465%	55,277	-82.100%
2025-05-27	17.3100	17.94200	16.8060	17.4920	+1.462%	78,667	-83.078%
2025-05-23	16.8000	17.81000	16.4600	17.2400	+4.548%	226,901	-82.831%
2025-05-22	15.4600	16.79800	15.2900	16.4900	+4.885%	135,954	-82.050%
2025-05-21	17.0000	17.80000	15.1480	15.7220	-9.789%	85,267	-81.173%
2025-05-20	17.4000	18.15400	16.9660	17.4280	-4.399%	75,695	-83.016%
2025-05-19	18.0000	18.56400	17.0000	18.2300	-0.197%	157,433	-83.763%
2025-05-16	17.2660	18.55000	17.2660	18.2660	+7.270%	119,590	-83.795%
2025-05-15	17.4000	17.98000	16.1660	17.0280	-3.458%	94,056	-82.617%
2025-05-14	16.2000	17.89000	16.2000	17.6380	+10.931%	172,629	-83.218%
2025-05-13	16.0000	16.64400	15.4600	15.9000	+0.076%	130,417	-81.384%
2025-05-12	15.4000	16.04200	15.0820	15.8880	+8.421%	171,241	-81.370%
2025-05-09	13.6000	14.88000	13.0000	14.6540	+4.656%	84,615	-79.801%
2025-05-08	14.0920	14.09200	12.8760	14.0020	+0.459%	151,485	-78.860%
2025-05-07	13.1440	14.54000	13.0860	13.9380	+6.560%	208,530	-78.763%
2025-05-06	12.8120	13.52000	11.9460	13.0800	+1.004%	108,202	-77.370%
2025-05-05	12.1680	13.30400	12.1200	12.9500	+3.319%	101,740	-77.143%
2025-05-02	12.6260	13.25400	12.3860	12.5340	-0.032%	102,467	-76.384%
2025-05-01	12.0000	12.70200	11.9620	12.5380	+4.449%	43,869	-76.392%
2025-04-30	12.5720	12.57200	11.8000	12.0040	-5.032%	83,757	-75.342%
2025-04-29	12.3200	13.08400	12.1200	12.6400	+0.509%	108,831	-76.582%
2025-04-28	12.8000	13.22200	12.3680	12.5760	-1.117%	110,656	-76.463%
2025-04-25	12.4800	12.82200	11.8100	12.7180	+4.882%	80,150	-76.726%
2025-04-24	12.1420	12.42400	11.4620	12.1260	-2.540%	92,053	-75.590%
2025-04-23	12.1220	12.99200	11.8540	12.4420	+1.138%	166,564	-76.210%
2025-04-22	12.0000	12.50000	11.9180	12.3020	+7.216%	170,222	-75.939%
2025-04-21	11.6000	11.60000	10.7020	11.4740	-0.555%	58,990	-74.203%
2025-04-17	10.8000	11.86000	10.5420	11.5380	+5.795%	81,808	-74.346%
2025-04-16	10.5800	11.60000	10.3760	10.9060	+1.640%	163,182	-72.859%
2025-04-15	10.6000	10.95000	10.2260	10.7300	-1.920%	166,572	-72.414%
2025-04-14	12.2540	12.51400	10.7000	10.9400	-8.052%	127,582	-72.943%
2025-04-11	11.2200	12.00000	10.8380	11.8980	+4.003%	138,134	-75.122%
2025-04-10	12.3320	13.50000	11.2020	11.4400	-7.742%	128,012	-74.126%
2025-04-09	11.5380	13.00000	10.8000	12.4000	+5.640%	234,364	-76.129%
2025-04-08	12.8000	13.41400	11.5200	11.7380	-2.783%	204,549	-74.783%
2025-04-07	12.7480	13.75000	11.6120	12.0740	-9.747%	196,693	-75.485%
2025-04-04	11.9360	13.60000	11.0000	13.3780	+11.205%	306,621	-77.874%
2025-04-03	13.2000	13.20000	11.6000	12.0300	-13.453%	318,413	-75.395%
2025-04-02	14.7820	15.31000	13.7040	13.9000	-7.703%	361,987	-78.705%
2025-04-01	14.4880	15.38200	14.0720	15.0600	+2.379%	339,697	-80.345%
2025-03-31	16.4000	16.60000	14.6100	14.7100	-11.043%	174,974	-79.878%
2025-03-28	16.8200	17.23200	16.3300	16.5360	-4.900%	95,960	-82.100%
2025-03-27	17.4460	18.17800	17.0000	17.3880	-0.447%	174,157	-82.977%
2025-03-26	19.2000	19.20000	16.7240	17.4660	-5.569%	275,437	-83.053%
2025-03-25	16.8000	18.77800	16.6040	18.4960	+12.083%	448,865	-83.997%
2025-03-24	15.5960	16.74800	15.3420	16.5020	+5.269%	104,548	-82.063%
2025-03-21	15.6180	16.18600	15.0180	15.6760	-1.829%	483,118	-81.118%
2025-03-20	17.0180	17.80000	15.3860	15.9680	-6.269%	158,757	-81.463%
2025-03-19	16.9620	17.86800	15.5920	17.0360	+1.128%	125,893	-82.625%
2025-03-18	16.8740	17.20000	15.2960	16.8460	-1.278%	233,928	-82.429%
2025-03-17	16.3040	17.40000	15.8840	17.0640	+3.481%	240,296	-82.654%
2025-03-14	16.0140	16.99800	15.7260	16.4900	+4.367%	155,485	-82.050%
2025-03-13	18.0000	18.38000	15.2300	15.8000	-7.968%	317,999	-81.266%
2025-03-12	18.8000	18.80000	16.8550	17.1680	-6.706%	420,493	-82.759%
2025-03-11	19.6000	19.70000	17.0860	18.4020	-4.186%	361,422	-83.915%
2025-03-10	20.0000	20.50000	18.7520	19.2060	-6.767%	332,247	-84.588%
2025-03-07	19.4980	21.00000	18.8000	20.6000	+3.134%	182,887	-85.631%
2025-03-06	19.6300	20.30000	18.2740	19.9740	-1.119%	305,164	-85.181%
2025-03-05	18.7000	20.30000	18.4560	20.2000	+7.321%	321,696	-85.347%
2025-03-04	18.9720	20.20000	18.1000	18.8220	-3.694%	460,543	-84.274%
2025-03-03	20.8000	21.20000	18.9280	19.5440	-6.038%	689,579	-84.855%
2025-02-28	20.2000	21.40000	19.0000	20.8000	+1.463%	827,550	-85.769%
2025-02-27	22.4000	22.60000	20.4000	20.5000	-6.818%	389,515	-85.561%
2025-02-26	25.0000	25.20000	22.0000	22.0000	-12.698%	537,532	-86.545%
2025-02-25	26.6000	27.20000	25.0000	25.2000	-4.545%	312,195	-88.254%
2025-02-24	28.4000	28.40000	26.0000	26.4000	-7.042%	1,930,297	-88.788%
2025-02-21	30.2000	31.20000	28.2000	28.4000	-4.054%	433,154	-89.577%
2025-02-20	30.6000	31.70000	29.2000	29.6000	-3.896%	474,625	-90.000%
2025-02-19	28.4000	30.96000	28.1000	30.8000	+5.842%	292,526	-90.390%
2025-02-18	29.6000	31.40000	28.0000	29.1000	-6.731%	567,957	-89.828%
2025-02-14	31.6000	33.20000	31.2000	31.2000	-1.887%	326,121	-90.513%
2025-02-13	34.8000	34.90000	31.8000	31.8000	-5.357%	313,845	-90.692%
2025-02-12	34.4000	34.40000	32.6000	33.6000	-4.000%	390,635	-91.190%
2025-02-11	32.2000	35.20000	31.6000	35.0000	+9.034%	452,675	-91.543%
2025-02-10	33.0000	33.20000	31.2000	32.1000	-2.134%	396,845	-90.779%
2025-02-07	38.2000	40.60000	32.6000	32.8000	-26.786%	1,034,840	-90.976%
2025-02-06	44.6000	46.40000	44.2000	44.8000	+0.901%	318,581	-93.393%
2025-02-05	42.8000	44.60000	42.4000	44.4000	+2.304%	285,302	-93.333%
2025-02-04	41.4000	44.00000	40.9000	43.4000	+6.373%	308,498	-93.180%
2025-02-03	39.6000	42.00000	38.6000	40.8000	+0.990%	275,560	-92.745%
2025-01-31	41.1000	42.40000	40.1000	40.4000	-1.463%	210,181	-92.673%
2025-01-30	39.4000	42.40000	39.4000	41.0000	+4.061%	340,753	-92.780%
2025-01-29	40.6000	41.40000	38.2000	39.4000	-3.431%	336,724	-92.487%
2025-01-28	42.2000	43.20000	40.7000	40.8000	-4.673%	227,522	-92.745%
2025-01-27	42.4000	43.80000	42.4000	42.8000	+0.469%	263,867	-93.084%
2025-01-24	43.0000	43.60000	42.2000	42.6000	-0.930%	250,009	-93.052%
2025-01-23	42.6000	44.00000	42.4000	43.0000	+0.467%	236,985	-93.116%
2025-01-22	43.4000	44.20000	42.4000	42.8000	-2.283%	299,323	-93.084%

.dark-mode .dVY3dl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVY3dl{ color: #333333; background-color: white; border: 2px solid #333333; }LESLLeslie's, Inc. Common Stockstock NASDAQ

LESL
Leslie's, Inc. Common Stock
stock NASDAQ