Dark

LESL
Leslie's, Inc. Common Stock
stock NASDAQ

At Close

Sep 24, 2026 3:59:34 PM EDT

0.3300USD-21.123%(-0.0884)2,826,037

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 24, 2026 8:49:30 AM EDT

0.4143USD-1.004%(-0.0042)1,500

After-hours

Sep 24, 2026 4:59:30 PM EDT

0.2818USD-14.632%(-0.0483)425,786

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	0.4125	0.428000	0.266700	0.3390	-18.996%	2,826,037	0.000%
2026-09-23	0.4285	0.440000	0.411100	0.4185	-5.274%	324,680	-18.996%
2026-09-22	0.4221	0.444000	0.410000	0.4418	+2.150%	472,907	-23.268%
2026-09-21	0.4340	0.445500	0.400100	0.4325	+4.192%	818,764	-21.618%
2026-09-18	0.4577	0.464100	0.415100	0.4151	-9.109%	762,893	-18.333%
2026-09-17	0.5309	0.597000	0.422200	0.4567	-14.492%	2,359,748	-25.772%
2026-09-16	0.4666	0.812900	0.406500	0.5341	+14.368%	27,714,690	-36.529%
2026-09-15	0.4800	0.501100	0.466600	0.4670	-5.216%	267,403	-27.409%
2026-09-14	0.4989	0.525000	0.480010	0.4927	-1.853%	177,456	-31.195%
2026-09-11	0.5300	0.539900	0.500000	0.5020	-1.569%	134,414	-32.470%
2026-09-10	0.5100	0.547900	0.510000	0.5100	+1.533%	167,505	-33.529%
2026-09-09	0.5500	0.558400	0.501200	0.5023	-7.153%	274,453	-32.510%
2026-09-08	0.5734	0.580000	0.526500	0.5410	-5.453%	216,466	-37.338%
2026-09-04	0.5500	0.590000	0.540100	0.5722	+4.607%	380,176	-40.755%
2026-09-03	0.5355	0.570000	0.518000	0.5470	+5.172%	398,767	-38.026%
2026-09-02	0.5100	0.550000	0.500000	0.5201	+3.441%	306,044	-34.820%
2026-09-01	0.5185	0.525500	0.500000	0.5028	-2.445%	353,430	-32.578%
2026-08-31	0.5400	0.540000	0.510200	0.5154	-2.938%	306,063	-34.226%
2026-08-28	0.5352	0.559900	0.520000	0.5310	-0.394%	326,090	-36.158%
2026-08-27	0.5710	0.581449	0.521300	0.5331	-6.637%	562,442	-36.410%
2026-08-26	0.6000	0.614600	0.560000	0.5710	-5.822%	301,400	-40.630%
2026-08-25	0.5790	0.645000	0.572500	0.6063	+4.426%	681,602	-44.087%
2026-08-24	0.6000	0.602450	0.550800	0.5806	-3.394%	610,930	-41.612%
2026-08-21	0.6086	0.629000	0.601000	0.6010	-1.427%	210,893	-43.594%
2026-08-20	0.6374	0.637400	0.581001	0.6097	-6.588%	543,817	-44.399%
2026-08-19	0.6291	0.668900	0.627300	0.6527	+3.570%	538,258	-48.062%
2026-08-18	0.6461	0.646100	0.590000	0.6302	-3.904%	967,498	-46.208%
2026-08-17	0.6500	0.713900	0.630000	0.6558	+1.674%	1,647,000	-48.307%
2026-08-14	0.7756	0.775600	0.634000	0.6450	-16.223%	3,178,473	-47.442%
2026-08-13	0.8000	0.890000	0.729000	0.7699	-41.674%	7,341,365	-55.968%
2026-08-12	1.3300	1.400000	1.250000	1.3200	-0.752%	6,080,985	-74.318%
2026-08-11	1.1400	1.359500	1.100000	1.3300	+19.820%	948,188	-74.511%
2026-08-10	1.1700	1.300000	1.080000	1.1100	-5.128%	904,963	-69.459%
2026-08-07	1.5400	1.700000	0.990900	1.1700	-23.026%	3,728,940	-71.026%
2026-08-06	1.5500	1.575200	1.370000	1.5200	+11.765%	824,471	-77.697%
2026-08-05	1.3200	1.380000	1.190000	1.3600	+3.030%	1,023,908	-75.074%
2026-08-04	1.1200	1.340000	1.120000	1.3200	+22.222%	1,899,390	-74.318%
2026-08-03	0.9511	1.095000	0.920000	1.0800	+13.565%	730,670	-68.611%
2026-07-31	0.9301	1.100000	0.840010	0.9510	+9.562%	2,355,511	-64.353%
2026-07-30	0.9000	1.100000	0.800000	0.8680	-2.450%	3,481,595	-60.945%
2026-07-29	1.1500	1.195000	0.870000	0.8898	-15.257%	1,242,645	-61.902%
2026-07-28	1.1700	1.210000	1.030000	1.0500	-8.696%	611,087	-67.714%
2026-07-27	1.2700	1.380000	1.150000	1.1500	-7.258%	570,457	-70.522%
2026-07-24	1.3400	1.400000	1.210000	1.2400	-6.767%	731,557	-72.661%
2026-07-23	1.5000	1.778700	1.270000	1.3300	-44.813%	2,114,331	-74.511%
2026-07-22	2.3800	2.590000	2.355000	2.4100	+1.261%	1,707,928	-85.934%
2026-07-21	2.2500	2.400000	2.130000	2.3800	+4.386%	516,068	-85.756%
2026-07-20	2.5000	2.620000	2.230000	2.2800	-11.969%	882,258	-85.132%
2026-07-17	2.7400	3.060000	2.520000	2.5900	-6.159%	1,004,402	-86.911%
2026-07-16	2.9700	3.175000	2.710000	2.7600	-7.071%	752,918	-87.717%
2026-07-15	2.8400	3.759900	2.790000	2.9700	-10.000%	2,323,626	-88.586%
2026-07-14	5.7400	6.029000	1.820000	3.3000	-41.071%	11,962,511	-89.727%
2026-07-13	6.2500	6.909900	5.530000	5.6000	-10.256%	463,161	-93.946%
2026-07-10	6.6100	6.700000	6.100000	6.2400	-5.167%	260,055	-94.567%
2026-07-09	7.2100	7.483700	6.390000	6.5800	-7.779%	477,057	-94.848%
2026-07-08	7.6700	7.685000	7.015000	7.1350	-8.760%	311,150	-95.249%
2026-07-07	7.3900	7.970000	7.315000	7.8200	+6.831%	268,026	-95.665%
2026-07-06	8.7700	9.050700	7.130000	7.3200	-15.473%	663,803	-95.369%
2026-07-02	9.5600	9.780000	8.620000	8.6600	-9.603%	180,267	-96.085%
2026-07-01	10.5300	10.720000	9.420000	9.5800	-5.616%	308,102	-96.461%
2026-06-30	10.7800	12.530000	9.850000	10.1500	-5.669%	613,537	-96.660%
2026-06-29	9.7400	11.110000	9.420000	10.7600	+12.200%	379,699	-96.849%
2026-06-26	8.6400	9.860000	8.640000	9.5900	+9.725%	429,842	-96.465%
2026-06-25	8.8000	9.260000	8.370100	8.7400	-1.131%	201,096	-96.121%
2026-06-24	10.0500	10.050000	8.160000	8.8400	-10.526%	400,973	-96.165%
2026-06-23	8.8800	10.475000	8.750000	9.8800	+6.926%	261,690	-96.569%
2026-06-22	9.3000	9.720000	8.680000	9.2400	+0.763%	218,164	-96.331%
2026-06-18	7.6800	9.400000	7.610000	9.1700	+19.401%	429,313	-96.303%
2026-06-17	6.9500	8.240000	6.945000	7.6800	+8.936%	432,390	-95.586%
2026-06-16	7.1500	7.270000	6.540000	7.0500	-1.947%	302,988	-95.191%
2026-06-15	7.9900	8.100000	7.147500	7.1900	-9.787%	484,789	-95.285%
2026-06-12	7.7000	9.250000	7.080000	7.9700	+0.378%	647,691	-95.747%
2026-06-11	7.9000	9.000000	7.000000	7.9400	-0.376%	844,924	-95.730%
2026-06-10	8.0500	9.320000	7.310000	7.9700	-2.567%	1,229,467	-95.747%
2026-06-09	5.2200	8.240000	5.071400	8.1800	+59.454%	1,969,677	-95.856%
2026-06-08	4.7000	5.340000	4.680000	5.1300	+10.799%	401,124	-93.392%
2026-06-05	5.0900	5.380000	4.560000	4.6300	-13.133%	348,339	-92.678%
2026-06-04	4.5000	5.370000	4.500000	5.3300	+14.133%	410,410	-93.640%
2026-06-03	3.8800	4.680000	3.570000	4.6700	+18.228%	563,785	-92.741%
2026-06-02	4.0300	4.100000	3.810000	3.9500	+1.023%	155,860	-91.418%
2026-06-01	3.8200	4.100000	3.690100	3.9100	+2.356%	143,159	-91.330%
2026-05-29	4.3300	4.400000	3.450000	3.8200	-12.984%	374,553	-91.126%
2026-05-28	3.5300	4.490000	3.370000	4.3900	+22.969%	565,887	-92.278%
2026-05-27	3.5100	3.800000	3.290000	3.5700	+3.179%	318,007	-90.504%
2026-05-26	3.4000	3.697500	3.300000	3.4600	+0.290%	471,198	-90.202%
2026-05-22	3.1300	3.500000	3.080000	3.4500	+11.650%	374,456	-90.174%
2026-05-21	2.9500	3.200000	2.770000	3.0900	+2.658%	477,529	-89.029%
2026-05-20	2.5800	3.070000	2.580000	3.0100	+14.885%	379,211	-88.738%
2026-05-19	2.5200	2.779900	2.390000	2.6200	-2.602%	321,835	-87.061%
2026-05-18	3.1200	3.200000	2.300000	2.6900	-11.221%	1,296,754	-87.398%
2026-05-15	3.8800	4.190000	2.610100	3.0300	-13.429%	5,703,745	-88.812%
2026-05-14	1.8400	4.750000	1.670000	3.5000	+144.755%	41,604,093	-90.314%
2026-05-13	1.5800	1.630000	1.350000	1.4300	-5.298%	1,032,093	-76.294%
2026-05-12	1.5200	1.585000	1.390000	1.5100	+2.027%	89,475	-77.550%
2026-05-11	1.6200	1.638700	1.470000	1.4800	-8.075%	80,525	-77.095%
2026-05-08	1.4000	1.659200	1.380000	1.6100	+12.587%	91,304	-78.944%
2026-05-07	1.5300	1.790000	1.370000	1.4300	-5.921%	137,597	-76.294%
2026-05-06	1.5800	1.635000	1.520000	1.5200	-1.935%	51,353	-77.697%
2026-05-05	1.5800	1.610000	1.410000	1.5500	-0.641%	132,401	-78.129%
2026-05-04	1.7800	1.920000	1.560000	1.5600	-8.772%	119,916	-78.269%
2026-05-01	1.7100	1.755100	1.620000	1.7100	+0.885%	53,791	-80.175%
2026-04-30	1.6200	1.750000	1.590000	1.6950	+6.604%	67,051	-80.000%
2026-04-29	1.8885	1.890000	1.570000	1.5900	-16.316%	90,419	-78.679%
2026-04-28	2.0000	2.064700	1.860000	1.9000	-6.404%	48,807	-82.158%
2026-04-27	2.1400	2.190000	1.890000	2.0300	-4.695%	150,392	-83.300%
2026-04-24	2.3500	2.380000	2.030100	2.1300	-7.792%	160,037	-84.085%
2026-04-23	2.0300	2.320000	1.960000	2.3100	+14.925%	203,787	-85.325%
2026-04-22	2.0400	2.260000	1.916500	2.0100	-1.471%	136,257	-83.134%
2026-04-21	1.7900	2.050200	1.780000	2.0400	+15.909%	128,926	-83.382%
2026-04-20	1.8300	1.830000	1.660000	1.7600	-3.297%	118,605	-80.739%
2026-04-17	1.8600	2.080000	1.730000	1.8200	0.000%	394,991	-81.374%
2026-04-16	1.5100	1.849900	1.460000	1.8200	+22.148%	553,074	-81.374%
2026-04-15	1.4400	1.490000	1.375000	1.4900	+4.196%	54,936	-77.248%
2026-04-14	1.4400	1.440000	1.350100	1.4300	+2.878%	82,939	-76.294%
2026-04-13	1.3000	1.410000	1.300000	1.3900	+6.923%	42,034	-75.612%
2026-04-10	1.3400	1.350000	1.300000	1.3000	-2.256%	14,034	-73.923%
2026-04-09	1.3400	1.355000	1.300000	1.3300	-2.920%	34,077	-74.511%
2026-04-08	1.4097	1.409700	1.350000	1.3700	+6.202%	48,306	-75.255%
2026-04-07	1.3500	1.350000	1.200000	1.2900	-5.839%	87,441	-73.721%
2026-04-06	1.3100	1.600000	1.250000	1.3700	+7.031%	380,641	-75.255%
2026-04-02	1.2800	1.310000	1.210000	1.2800	-5.185%	90,059	-73.516%
2026-04-01	1.1480	1.412700	1.110000	1.3500	+20.536%	529,408	-74.889%
2026-03-31	1.0000	1.130000	0.986000	1.1200	+12.382%	171,742	-69.732%
2026-03-30	1.0400	1.075000	0.985100	0.9966	-2.294%	88,160	-65.984%
2026-03-27	1.0600	1.073900	1.000000	1.0200	-4.673%	157,681	-66.765%
2026-03-26	1.1079	1.150000	1.050000	1.0700	-4.464%	122,265	-68.318%
2026-03-25	1.1100	1.150000	1.075000	1.1200	+6.667%	132,909	-69.732%
2026-03-24	0.9900	1.070000	0.990000	1.0500	+7.143%	137,465	-67.714%
2026-03-23	1.0300	1.030000	0.940000	0.9800	+0.637%	74,561	-65.408%
2026-03-20	0.9700	1.000000	0.940000	0.9738	+1.080%	102,286	-65.188%
2026-03-19	1.0400	1.069500	0.930600	0.9634	-4.614%	102,809	-64.812%
2026-03-18	1.0497	1.150000	0.960000	1.0100	-3.810%	220,570	-66.436%
2026-03-17	1.1300	1.130000	1.019000	1.0500	-5.405%	70,547	-67.714%
2026-03-16	1.2100	1.225900	1.100000	1.1100	-5.932%	85,227	-69.459%
2026-03-13	1.0478	1.190000	1.030000	1.1800	+14.563%	299,910	-71.271%
2026-03-12	1.0200	1.060000	1.020000	1.0300	-0.962%	30,048	-67.087%
2026-03-11	1.0500	1.099000	0.990000	1.0400	-5.455%	46,930	-67.404%
2026-03-10	1.0500	1.119000	1.030000	1.1000	+3.774%	85,499	-69.182%
2026-03-09	0.9557	1.080000	0.950000	1.0600	+11.579%	59,063	-68.019%
2026-03-06	0.9231	0.955000	0.910000	0.9500	+2.870%	87,122	-64.316%
2026-03-05	0.9400	0.984800	0.910300	0.9235	+0.206%	83,237	-63.292%
2026-03-04	0.9415	0.988800	0.910000	0.9216	-0.722%	40,741	-63.216%
2026-03-03	0.9500	1.033950	0.875100	0.9283	-4.121%	138,674	-63.482%
2026-03-02	1.0800	1.170000	0.944000	0.9682	-11.982%	232,484	-64.987%
2026-02-27	1.0800	1.170000	1.050000	1.1000	+1.852%	129,304	-69.182%
2026-02-26	1.0700	1.160000	1.024400	1.0800	+0.935%	84,886	-68.611%
2026-02-25	0.9602	1.100000	0.950800	1.0700	+13.347%	84,280	-68.318%
2026-02-24	0.9100	0.991300	0.870100	0.9440	+1.615%	104,611	-64.089%
2026-02-23	1.0600	1.060000	0.918500	0.9290	-11.524%	153,607	-63.509%
2026-02-20	0.9700	1.079900	0.954000	1.0500	+8.651%	164,992	-67.714%
2026-02-19	0.9701	1.030000	0.921800	0.9664	-2.972%	279,780	-64.921%
2026-02-18	1.1050	1.273400	0.966200	0.9960	-17.000%	433,784	-65.964%
2026-02-17	1.1400	1.230000	1.033500	1.2000	+7.143%	423,691	-71.750%
2026-02-13	1.1700	1.217500	1.120000	1.1200	-5.882%	171,472	-69.732%
2026-02-12	1.2400	1.240000	1.180000	1.1900	-3.252%	67,928	-71.513%
2026-02-11	1.2900	1.325000	1.220000	1.2300	-4.651%	35,449	-72.439%
2026-02-10	1.3100	1.370000	1.280000	1.2900	-1.527%	94,265	-73.721%
2026-02-09	1.4300	1.430000	1.280000	1.3100	-8.392%	144,400	-74.122%
2026-02-06	1.2200	1.460000	1.220000	1.4300	+19.167%	202,403	-76.294%
2026-02-05	1.3300	1.360000	1.190000	1.2000	-9.774%	138,990	-71.750%
2026-02-04	1.3400	1.370000	1.270000	1.3300	+1.527%	95,590	-74.511%
2026-02-03	1.3900	1.470000	1.270000	1.3100	-5.755%	77,533	-74.122%
2026-02-02	1.3800	1.447400	1.325000	1.3900	+1.460%	71,172	-75.612%
2026-01-30	1.5299	1.530000	1.360000	1.3700	-6.164%	148,722	-75.255%
2026-01-29	1.5600	1.560000	1.360000	1.4600	-5.806%	174,227	-76.781%
2026-01-28	1.7300	1.745000	1.550000	1.5500	-10.405%	154,923	-78.129%
2026-01-27	1.7200	1.740000	1.700000	1.7300	+0.581%	81,905	-80.405%
2026-01-26	1.7400	1.749900	1.690500	1.7200	-1.714%	121,171	-80.291%
2026-01-23	1.7500	1.760000	1.690000	1.7500	-1.685%	109,458	-80.629%
2026-01-22	1.6500	1.820000	1.650000	1.7800	+9.202%	315,916	-80.955%
2026-01-21	1.6000	1.680000	1.550000	1.6300	+3.822%	61,906	-79.202%
2026-01-20	1.6000	1.680000	1.561600	1.5700	-4.268%	75,934	-78.408%
2026-01-16	1.7100	1.755000	1.600000	1.6400	-4.651%	97,371	-79.329%
2026-01-15	1.5200	1.900000	1.510000	1.7200	+11.688%	538,761	-80.291%
2026-01-14	1.6700	1.680000	1.520000	1.5400	-8.876%	138,421	-77.987%
2026-01-13	1.6700	1.710000	1.580000	1.6900	+2.424%	176,737	-79.941%
2026-01-12	1.7900	1.790000	1.650000	1.6500	-8.333%	233,268	-79.455%
2026-01-09	1.8799	1.879900	1.670000	1.8000	+1.124%	120,906	-81.167%
2026-01-08	1.8000	1.920000	1.720000	1.7800	-1.657%	142,339	-80.955%
2026-01-07	1.9400	1.980000	1.750000	1.8100	-6.218%	227,140	-81.271%
2026-01-06	1.9000	1.990000	1.880100	1.9300	+2.660%	182,207	-82.435%
2026-01-05	1.7600	1.980000	1.710000	1.8800	+8.671%	289,158	-81.968%
2026-01-02	1.6800	1.900000	1.650000	1.7300	+4.848%	251,586	-80.405%
2025-12-31	1.7300	1.740000	1.620000	1.6500	-3.509%	159,862	-79.455%
2025-12-30	1.7300	1.755000	1.650000	1.7100	-0.581%	173,864	-80.175%
2025-12-29	1.6500	1.790000	1.650000	1.7200	+2.994%	169,841	-80.291%
2025-12-26	1.6600	1.730000	1.600000	1.6700	+0.602%	133,142	-79.701%
2025-12-24	1.6600	1.710000	1.600000	1.6600	+0.606%	223,997	-79.578%
2025-12-23	1.7500	1.790000	1.640000	1.6500	-5.714%	387,338	-79.455%
2025-12-22	1.8000	1.917500	1.740000	1.7500	-2.778%	227,352	-80.629%
2025-12-19	2.0300	2.030000	1.730000	1.8000	-10.891%	730,501	-81.167%
2025-12-18	1.9800	2.109900	1.960000	2.0200	+2.020%	294,930	-83.218%
2025-12-17	2.2200	2.230000	1.960000	1.9800	-9.174%	471,732	-82.879%
2025-12-16	2.2200	2.370000	2.100000	2.1800	-1.357%	334,194	-84.450%
2025-12-15	2.4100	2.480000	2.190000	2.2100	-7.531%	333,206	-84.661%
2025-12-12	2.7000	2.700000	2.380000	2.3900	-9.125%	201,894	-85.816%
2025-12-11	2.7400	2.832000	2.630000	2.6300	-3.309%	147,845	-87.110%
2025-12-10	3.0100	3.020000	2.690000	2.7200	-9.635%	162,074	-87.537%
2025-12-09	2.7400	3.080000	2.699600	3.0100	+9.058%	191,794	-88.738%
2025-12-08	2.6300	2.775000	2.500000	2.7600	+4.943%	161,280	-87.717%
2025-12-05	2.7500	2.900000	2.615000	2.6300	-3.309%	218,414	-87.110%
2025-12-04	2.8400	2.890100	2.690000	2.7200	-3.887%	202,890	-87.537%
2025-12-03	3.0500	3.160000	2.700100	2.8300	-20.950%	584,696	-88.021%
2025-12-02	3.0200	3.740000	2.920000	3.5800	+21.356%	602,658	-90.531%
2025-12-01	2.9700	3.280000	2.950000	2.9500	-0.673%	153,827	-88.508%
2025-11-28	3.0450	3.110000	2.970000	2.9700	0.000%	64,015	-88.586%
2025-11-26	3.0000	3.130000	2.970000	2.9700	-1.000%	137,228	-88.586%
2025-11-25	3.0000	3.020000	2.915000	3.0000	+1.695%	86,851	-88.700%
2025-11-24	3.1100	3.184400	2.930000	2.9500	-4.531%	76,308	-88.508%
2025-11-21	2.8900	3.130000	2.845000	3.0900	+6.920%	126,686	-89.029%
2025-11-20	2.8700	2.980000	2.860000	2.8900	+1.049%	284,683	-88.270%
2025-11-19	2.8950	3.000000	2.720000	2.8600	-2.055%	134,321	-88.147%
2025-11-18	2.9300	2.985000	2.720000	2.9200	-0.680%	109,531	-88.390%
2025-11-17	2.9900	3.190000	2.900100	2.9400	-1.672%	180,316	-88.469%
2025-11-14	2.9000	3.030000	2.800000	2.9900	+1.014%	107,014	-88.662%
2025-11-13	3.1500	3.228700	2.915000	2.9600	-5.732%	179,262	-88.547%
2025-11-12	3.1000	3.350000	3.090000	3.1400	+2.951%	205,662	-89.204%
2025-11-11	3.2700	3.336500	3.040000	3.0500	-7.855%	85,341	-88.885%
2025-11-10	3.1600	3.390000	3.145000	3.3100	+6.090%	158,984	-89.758%
2025-11-07	3.0100	3.189900	2.900000	3.1200	+2.801%	149,310	-89.135%
2025-11-06	3.3700	3.370000	3.030000	3.0350	-10.472%	129,438	-88.830%
2025-11-05	3.5000	3.800000	3.260000	3.3900	-3.143%	152,427	-90.000%
2025-11-04	3.4700	3.600000	3.470000	3.5000	-0.568%	83,802	-90.314%
2025-11-03	3.5200	3.630000	3.420000	3.5200	0.000%	84,252	-90.369%
2025-10-31	3.6900	3.800000	3.500000	3.5200	-5.630%	85,287	-90.369%
2025-10-30	3.6600	3.880000	3.650000	3.7300	+3.181%	94,720	-90.912%
2025-10-29	3.9600	3.960000	3.540000	3.6150	-8.712%	135,047	-90.622%
2025-10-28	4.1100	4.244300	3.870000	3.9600	-3.650%	100,862	-91.439%
2025-10-27	4.2800	4.520000	4.080000	4.1100	-3.972%	121,737	-91.752%
2025-10-24	4.0300	4.350000	4.015000	4.2800	+6.203%	142,837	-92.079%
2025-10-23	3.7800	4.100000	3.780000	4.0300	+6.053%	95,215	-91.588%
2025-10-22	3.9300	3.960000	3.610000	3.8000	-3.797%	140,236	-91.079%
2025-10-21	3.6200	4.200000	3.500000	3.9500	+9.418%	261,653	-91.418%
2025-10-20	3.7100	3.860000	3.600000	3.6100	-2.957%	154,401	-90.609%
2025-10-17	4.1600	4.229000	3.720000	3.7200	-10.791%	201,098	-90.887%
2025-10-16	4.3000	4.554400	4.140000	4.1700	-3.023%	113,669	-91.871%
2025-10-15	4.4500	4.595000	4.250000	4.3000	-2.715%	92,427	-92.116%
2025-10-14	4.2600	4.460000	4.240000	4.4200	+1.144%	156,777	-92.330%
2025-10-13	4.3600	4.580000	4.259400	4.3700	+1.392%	152,932	-92.243%
2025-10-10	4.5400	4.880000	4.265000	4.3100	-3.795%	207,232	-92.135%
2025-10-09	4.5400	4.575000	4.330800	4.4800	-2.183%	140,465	-92.433%
2025-10-08	4.6100	4.754400	4.380000	4.5800	-2.137%	209,408	-92.598%
2025-10-07	4.5500	5.170000	4.310000	4.6800	+3.540%	410,721	-92.756%
2025-10-06	4.8700	4.960000	4.500000	4.5200	-8.130%	165,835	-92.500%
2025-10-03	5.6100	5.679300	4.850000	4.9200	-11.670%	583,606	-93.110%
2025-10-02	6.0700	6.156100	5.465000	5.5700	-8.237%	230,103	-93.914%
2025-10-01	5.5700	6.390000	5.400000	6.0700	+10.364%	295,098	-94.415%
2025-09-30	6.5900	6.800000	5.500000	5.5000	-17.417%	232,297	-93.836%
2025-09-29	6.1400	6.970000	6.010000	6.6600	+9.252%	203,422	-94.910%
2025-09-26	6.5920	6.592000	6.000000	6.0960	-6.215%	74,836	-94.439%
2025-09-25	6.5840	6.838000	6.500000	6.5000	-4.384%	44,479	-94.785%
2025-09-24	6.2000	6.800000	6.200000	6.7980	+7.973%	64,078	-95.013%
2025-09-23	6.3000	6.622000	6.296000	6.2960	-1.686%	78,426	-94.616%
2025-09-22	5.6400	7.052000	5.590000	6.4040	+14.031%	222,004	-94.706%
2025-09-19	5.6500	5.748000	5.388000	5.6160	-0.812%	357,070	-93.964%
2025-09-18	6.0000	6.000000	5.620000	5.6620	+0.035%	154,524	-94.013%
2025-09-17	5.8700	5.870000	5.622000	5.6600	+1.799%	117,824	-94.011%
2025-09-16	5.5000	5.800000	5.420000	5.5600	-14.855%	390,443	-93.903%
2025-09-15	6.6600	6.798000	6.496000	6.5300	-2.246%	56,810	-94.809%
2025-09-12	6.6000	6.734000	6.500000	6.6800	-0.299%	88,723	-94.925%
2025-09-11	6.7400	6.800000	6.572000	6.7000	+0.299%	52,043	-94.940%
2025-09-10	6.6000	6.802000	6.352000	6.6800	-0.890%	69,540	-94.925%
2025-09-09	6.6000	6.996000	6.504000	6.7400	-1.173%	62,203	-94.970%
2025-09-08	7.0220	7.198000	6.600000	6.8200	-1.955%	80,693	-95.029%
2025-09-05	7.1800	7.276000	6.822000	6.9560	+1.105%	69,586	-95.127%
2025-09-04	6.4400	7.170000	6.422000	6.8800	+4.814%	66,297	-95.073%
2025-09-03	6.4000	6.756000	6.300000	6.5640	+1.296%	47,051	-94.835%
2025-09-02	6.6660	6.840000	6.352000	6.4800	-2.498%	40,727	-94.769%
2025-08-29	7.0400	7.334000	6.506000	6.6460	-3.876%	100,857	-94.899%
2025-08-28	7.1000	7.198000	6.538000	6.9140	-1.957%	81,656	-95.097%
2025-08-27	6.8280	7.198000	6.742000	7.0520	+2.889%	67,765	-95.193%
2025-08-26	6.8000	7.168000	6.718000	6.8540	+1.964%	61,932	-95.054%
2025-08-25	6.6000	6.800000	6.349000	6.7220	+3.671%	60,898	-94.957%
2025-08-22	6.0000	7.178000	6.000000	6.4840	+7.887%	144,902	-94.772%
2025-08-21	6.1380	6.280000	5.800000	6.0100	-2.085%	126,485	-94.359%
2025-08-20	6.2400	6.572000	5.998000	6.1380	-2.880%	111,533	-94.477%
2025-08-19	6.8000	7.198000	6.202000	6.3200	-7.845%	82,481	-94.636%
2025-08-18	6.8460	7.362000	6.820200	6.8580	-1.494%	90,851	-95.057%
2025-08-15	6.5780	7.200000	6.430000	6.9620	-0.854%	92,428	-95.131%
2025-08-14	5.6220	7.266000	5.568000	7.0220	+22.164%	266,008	-95.172%
2025-08-13	5.4840	5.976000	5.484000	5.7480	+4.130%	221,479	-94.102%
2025-08-12	5.8000	5.934000	5.470000	5.5200	-4.266%	241,419	-93.859%
2025-08-11	5.7400	5.922000	5.360000	5.7660	+1.801%	167,779	-94.121%
2025-08-08	6.0000	6.334000	5.606000	5.6640	-5.316%	307,537	-94.015%
2025-08-07	7.2000	7.398000	5.600000	5.9820	-17.830%	473,873	-94.333%
2025-08-06	7.0200	7.756000	7.020000	7.2800	+3.881%	126,546	-95.343%
2025-08-05	7.1100	7.424000	6.862000	7.0080	-0.398%	97,428	-95.163%
2025-08-04	7.4000	7.798000	7.000000	7.0360	-2.413%	111,718	-95.182%
2025-08-01	7.4000	7.654000	7.000000	7.2100	-2.830%	138,071	-95.298%
2025-07-31	8.4000	8.498000	7.400000	7.4200	-9.247%	288,154	-95.431%
2025-07-30	8.8000	8.800000	8.080000	8.1760	-0.777%	256,935	-95.854%
2025-07-29	9.0200	10.000000	8.020000	8.2400	-36.025%	688,636	-95.886%
2025-07-28	12.3000	13.566000	12.000000	12.8800	+8.126%	278,885	-97.368%
2025-07-25	11.0000	12.300000	10.408000	11.9120	+7.315%	204,023	-97.154%
2025-07-24	10.4000	11.480000	10.202000	11.1000	+7.267%	180,331	-96.946%
2025-07-23	10.2000	12.000000	9.658000	10.3480	+1.451%	359,624	-96.724%
2025-07-22	8.1780	10.398000	8.178000	10.2000	+23.636%	323,267	-96.676%
2025-07-21	8.0460	8.776000	7.850000	8.2500	+4.088%	202,214	-95.891%
2025-07-18	8.1000	8.280000	7.800000	7.9260	+0.840%	75,137	-95.723%
2025-07-17	8.2200	8.398000	7.860000	7.8600	-3.700%	139,926	-95.687%
2025-07-16	8.1660	8.284000	7.642000	8.1620	+1.872%	184,674	-95.847%
2025-07-15	8.4000	8.894000	8.000000	8.0120	-6.446%	150,107	-95.769%
2025-07-14	8.4240	9.078000	8.224000	8.5640	+2.318%	146,463	-96.042%
2025-07-11	9.2000	9.403000	8.370000	8.3700	-9.199%	130,996	-95.950%
2025-07-10	9.6600	9.998000	9.218000	9.2180	-4.832%	118,704	-96.322%
2025-07-09	9.2840	10.380000	9.284000	9.6860	+2.411%	118,684	-96.500%
2025-07-08	9.2600	9.886000	9.260000	9.4580	+0.875%	178,523	-96.416%
2025-07-07	8.5860	10.000000	8.100000	9.3760	+12.180%	331,048	-96.384%
2025-07-03	8.6240	9.000000	8.246000	8.3580	-4.806%	237,693	-95.944%
2025-07-02	8.2040	9.236000	8.204000	8.7800	+6.064%	159,102	-96.139%
2025-07-01	8.5020	9.000000	8.029000	8.2780	-1.429%	841,152	-95.905%
2025-06-30	9.0000	9.202000	8.100000	8.3980	-6.689%	407,149	-95.963%
2025-06-27	9.8000	10.580000	9.000000	9.0000	-8.722%	1,376,082	-96.233%
2025-06-26	9.3620	9.990000	9.260000	9.8600	+4.626%	181,162	-96.562%
2025-06-25	9.8000	9.980000	9.254000	9.4240	-3.443%	85,532	-96.403%
2025-06-24	9.2000	9.992000	8.962000	9.7600	+5.150%	148,494	-96.527%
2025-06-23	10.1580	10.298000	9.200000	9.2820	-5.747%	116,727	-96.348%
2025-06-20	9.6000	10.800000	9.290000	9.8480	+4.811%	274,463	-96.558%
2025-06-18	9.8000	10.098500	9.226000	9.3960	-4.122%	140,905	-96.392%
2025-06-17	10.0000	10.144000	9.036000	9.8000	-2.039%	166,647	-96.541%
2025-06-16	11.2000	11.600000	10.000000	10.0040	-3.826%	347,954	-96.611%
2025-06-13	11.4000	11.500000	10.162000	10.4020	-9.642%	185,347	-96.741%
2025-06-12	12.7000	12.800000	11.436000	11.5120	-7.816%	96,173	-97.055%
2025-06-11	13.4000	13.600000	12.248000	12.4880	-6.513%	84,298	-97.285%
2025-06-10	14.1680	14.398000	13.238000	13.3580	-5.930%	127,016	-97.462%
2025-06-09	14.2000	14.400000	14.058000	14.2000	+0.226%	91,411	-97.613%
2025-06-06	14.8000	15.113000	14.058000	14.1680	-2.652%	119,934	-97.607%
2025-06-05	15.9400	16.200000	14.440000	14.5540	-8.488%	92,089	-97.671%
2025-06-04	15.4680	16.120000	15.318000	15.9040	0.000%	77,246	-97.868%
2025-06-03	14.8000	16.066000	14.620000	15.9040	+6.182%	142,817	-97.868%
2025-06-02	14.9820	15.390000	14.210000	14.9780	-0.637%	85,575	-97.737%
2025-05-30	15.2000	15.684000	14.800000	15.0740	+0.093%	108,029	-97.751%
2025-05-29	16.4460	16.568000	15.036000	15.0600	-8.926%	93,340	-97.749%
2025-05-28	17.4000	17.998000	16.382000	16.5360	-5.465%	55,277	-97.950%
2025-05-27	17.3100	17.942000	16.806000	17.4920	+1.462%	78,667	-98.062%
2025-05-23	16.8000	17.810000	16.460000	17.2400	+4.548%	226,901	-98.034%
2025-05-22	15.4600	16.798000	15.290000	16.4900	+4.885%	135,954	-97.944%
2025-05-21	17.0000	17.800000	15.148000	15.7220	-9.789%	85,267	-97.844%
2025-05-20	17.4000	18.154000	16.966000	17.4280	-4.399%	75,695	-98.055%
2025-05-19	18.0000	18.564000	17.000000	18.2300	-0.197%	157,433	-98.140%
2025-05-16	17.2660	18.550000	17.266000	18.2660	+7.270%	119,590	-98.144%
2025-05-15	17.4000	17.980000	16.166000	17.0280	-3.458%	94,056	-98.009%
2025-05-14	16.2000	17.890000	16.200000	17.6380	+10.931%	172,629	-98.078%
2025-05-13	16.0000	16.644000	15.460000	15.9000	+0.076%	130,417	-97.868%
2025-05-12	15.4000	16.042000	15.082000	15.8880	+8.421%	171,241	-97.866%
2025-05-09	13.6000	14.880000	13.000000	14.6540	+4.656%	84,615	-97.687%
2025-05-08	14.0920	14.092000	12.876000	14.0020	+0.459%	151,485	-97.579%
2025-05-07	13.1440	14.540000	13.086000	13.9380	+6.560%	208,530	-97.568%
2025-05-06	12.8120	13.520000	11.946000	13.0800	+1.004%	108,202	-97.408%
2025-05-05	12.1680	13.304000	12.120000	12.9500	+3.319%	101,740	-97.382%
2025-05-02	12.6260	13.254000	12.386000	12.5340	-0.032%	102,467	-97.295%
2025-05-01	12.0000	12.702000	11.962000	12.5380	+4.449%	43,869	-97.296%
2025-04-30	12.5720	12.572000	11.800000	12.0040	-5.032%	83,757	-97.176%
2025-04-29	12.3200	13.084000	12.120000	12.6400	+0.509%	108,831	-97.318%
2025-04-28	12.8000	13.222000	12.368000	12.5760	-1.117%	110,656	-97.304%
2025-04-25	12.4800	12.822000	11.810000	12.7180	+4.882%	80,150	-97.334%
2025-04-24	12.1420	12.424000	11.462000	12.1260	-2.540%	92,053	-97.204%
2025-04-23	12.1220	12.992000	11.854000	12.4420	+1.138%	166,564	-97.275%
2025-04-22	12.0000	12.500000	11.918000	12.3020	+7.216%	170,222	-97.244%
2025-04-21	11.6000	11.600000	10.702000	11.4740	-0.555%	58,990	-97.045%
2025-04-17	10.8000	11.860000	10.542000	11.5380	+5.795%	81,808	-97.062%
2025-04-16	10.5800	11.600000	10.376000	10.9060	+1.640%	163,182	-96.892%
2025-04-15	10.6000	10.950000	10.226000	10.7300	-1.920%	166,572	-96.841%
2025-04-14	12.2540	12.514000	10.700000	10.9400	-8.052%	127,582	-96.901%
2025-04-11	11.2200	12.000000	10.838000	11.8980	+4.003%	138,134	-97.151%
2025-04-10	12.3320	13.500000	11.202000	11.4400	-7.742%	128,012	-97.037%
2025-04-09	11.5380	13.000000	10.800000	12.4000	+5.640%	234,364	-97.266%
2025-04-08	12.8000	13.414000	11.520000	11.7380	-2.783%	204,549	-97.112%
2025-04-07	12.7480	13.750000	11.612000	12.0740	-9.747%	196,693	-97.192%
2025-04-04	11.9360	13.600000	11.000000	13.3780	+11.205%	306,621	-97.466%

.dark-mode .JN0vCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JN0vCX{ color: #333333; background-color: white; border: 2px solid #333333; }LESLLeslie's, Inc. Common Stockstock NASDAQ

LESL
Leslie's, Inc. Common Stock
stock NASDAQ