NasdaqGS - Nasdaq Real Time Price USD

Leslie's, Inc. (LESL)

Time to buy LESL?
0.9133
+0.0619
+(7.27%)
At close: May 16 at 4:00:01 PM EDT
0.9200
+0.01
+(0.73%)
After hours: May 16 at 7:41:18 PM EDT
Time to buy LESL?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.86300.92800.86300.91300.91302,391,500
May 15, 20250.87000.89900.80800.85100.85101,881,100
May 14, 20250.81000.89500.81000.88200.88203,452,600
May 13, 20250.80000.83200.77300.79500.79502,608,300
May 12, 20250.77000.80200.75400.79400.79403,424,800
May 9, 20250.68000.74400.65000.73300.73301,692,300
May 8, 20250.70500.70500.64400.70000.70003,029,700
May 7, 20250.65700.72700.65400.69700.69704,170,100
May 6, 20250.64100.67600.59700.65400.65402,163,900
May 5, 20250.60800.66500.60600.64800.64802,034,700
May 2, 20250.63100.66300.61900.62700.62702,049,100
May 1, 20250.60000.63500.59800.62700.6270877,300
Apr 30, 20250.62900.62900.59000.60000.60001,675,100
Apr 29, 20250.61600.65400.60600.63200.63202,176,600
Apr 28, 20250.64000.66100.61800.62900.62902,213,100
Apr 25, 20250.62400.64100.59100.63600.63601,603,000
Apr 24, 20250.60700.62100.57300.60600.60601,841,100
Apr 23, 20250.60600.65000.59300.62200.62203,331,300
Apr 22, 20250.60000.62500.59600.61500.61503,404,400
Apr 21, 20250.58000.58000.53500.57400.57401,179,700
Apr 17, 20250.54000.59300.52700.57700.57701,636,200
Apr 16, 20250.52900.58000.51900.54500.54503,263,500
Apr 15, 20250.53000.54800.51100.53700.53703,331,400
Apr 14, 20250.61300.62600.53500.54700.54702,551,600
Apr 11, 20250.56100.60000.54200.59500.59502,762,600
Apr 10, 20250.61700.67500.56000.57200.57202,560,200
Apr 9, 20250.57700.65000.54000.62000.62004,687,300
Apr 8, 20250.64000.67100.57600.58700.58704,090,700
Apr 7, 20250.63700.68800.58100.60400.60403,933,900
Apr 4, 20250.59700.68000.55000.66900.66906,132,100
Apr 3, 20250.66000.66000.58000.60200.60206,368,100
Apr 2, 20250.73900.76600.68500.69500.69507,239,700
Apr 1, 20250.72400.76900.70400.75300.75306,793,700
Mar 31, 20250.82000.83000.73100.73600.73603,499,500
Mar 28, 20250.84100.86200.81700.82700.82701,919,200
Mar 27, 20250.87200.90900.85000.86900.86903,483,100
Mar 26, 20250.96000.96000.83600.87300.87305,508,700
Mar 25, 20250.84000.93900.83000.92500.92508,977,300
Mar 24, 20250.78000.83700.76700.82500.82502,091,000
Mar 21, 20250.78100.80900.75100.78400.78409,662,400
Mar 20, 20250.85100.89000.76900.79800.79803,175,100
Mar 19, 20250.84800.89300.78000.85200.85202,517,800
Mar 18, 20250.84400.86000.76500.84200.84204,678,500
Mar 17, 20250.81500.87000.79400.85300.85304,805,900
Mar 14, 20250.80100.85000.78600.82500.82503,109,700
Mar 13, 20250.90000.91900.76200.79000.79006,359,700
Mar 12, 20250.94000.94000.84300.85800.85808,409,700
Mar 11, 20250.98000.98500.85400.92000.92007,228,300
Mar 10, 20251.00001.02500.93800.96000.96006,644,900
Mar 7, 20250.97501.05000.94001.03001.03003,657,600
Mar 6, 20250.98201.01500.91400.99900.99906,103,300
Mar 5, 20250.93501.01500.92301.01001.01006,433,800
Mar 4, 20250.94901.01000.90500.94100.94109,210,900
Mar 3, 20251.04001.06000.94600.97700.977013,791,600
Feb 28, 20251.01001.07000.95001.04001.040016,551,000
Feb 27, 20251.12001.13001.02001.02501.02507,790,300
Feb 26, 20251.25001.26001.10001.10001.100010,750,100
Feb 25, 20251.33001.36001.25001.26001.26006,243,900
Feb 24, 20251.42001.42001.30001.32001.320038,605,700
Feb 21, 20251.51001.56001.41001.42001.42008,663,100
Feb 20, 20251.53001.58501.46001.48001.48009,492,500
Feb 19, 20251.42001.54801.40501.54001.54005,850,100
Feb 18, 20251.48001.57001.40001.45501.455011,359,100
Feb 14, 20251.58001.66001.56001.56001.56006,522,200
Feb 13, 20251.74001.74501.59001.59001.59006,276,900
Feb 12, 20251.72001.72001.63001.68001.68007,812,400
Feb 11, 20251.61001.76001.58001.75001.75009,053,400
Feb 10, 20251.65001.66001.56001.60501.60507,936,900
Feb 7, 20251.91002.03001.63001.64001.640020,696,800
Feb 6, 20252.23002.32002.21002.24002.24006,371,600
Feb 5, 20252.14002.23002.12002.22002.22005,706,000
Feb 4, 20252.07002.20002.04502.17002.17006,170,000
Feb 3, 20251.98002.10001.93002.04002.04005,511,200
Jan 31, 20252.05502.12002.00502.02002.02004,203,600
Jan 30, 20251.97002.12001.97002.05002.05006,815,100
Jan 29, 20252.03002.07001.91001.97001.97006,734,500
Jan 28, 20252.11002.16002.03502.04002.04004,550,400
Jan 27, 20252.12002.19002.12002.14002.14005,277,100
Jan 24, 20252.15002.18002.11002.13002.13005,000,200
Jan 23, 20252.13002.20002.12002.15002.15004,739,700
Jan 22, 20252.17002.21002.12002.14002.14005,986,400
Jan 21, 20252.14002.24002.14002.19002.19007,449,000
Jan 17, 20252.24002.43002.15002.16002.16004,453,900
Jan 16, 20252.23002.24002.14002.23002.23005,543,400
Jan 15, 20252.28002.36002.21002.22002.22006,084,200
Jan 14, 20252.22002.26002.17002.20002.20003,726,500
Jan 13, 20252.24002.24002.13502.18002.18004,266,900
Jan 10, 20252.14002.27002.13102.25002.25003,571,600
Jan 8, 20252.19002.23002.14502.18002.18003,664,200
Jan 7, 20252.30002.31002.17002.22002.22004,394,400
Jan 6, 20252.27002.37002.25002.29002.29004,679,800
Jan 3, 20252.32002.35002.25002.30002.30003,049,400
Jan 2, 20252.23002.36002.23002.27002.27004,585,200
Dec 31, 20242.15002.27002.14502.23002.23005,478,200
Dec 30, 20242.16002.19002.06502.14002.14005,400,000
Dec 27, 20242.22002.32002.22002.23002.23005,190,900
Dec 26, 20242.15002.31002.10002.27002.27005,278,600
Dec 24, 20242.15002.23002.10002.18002.18002,787,100
Dec 23, 20242.19002.28002.14502.18002.18005,130,600
Dec 20, 20242.05002.23502.04502.16002.160010,055,100
Dec 19, 20242.16002.19002.02002.06002.06008,137,900
Dec 18, 20242.33002.36502.13002.15002.15007,719,500
Dec 17, 20242.39002.43002.27502.29002.29006,314,300
Dec 16, 20242.45002.45502.38002.40002.40006,784,600
Dec 13, 20242.44002.46502.33002.44002.44005,653,600
Dec 12, 20242.46002.48502.35502.44002.44005,217,600
Dec 11, 20242.60002.62002.43002.46002.46004,815,500
Dec 10, 20242.64002.67002.51002.60002.60006,550,200
Dec 9, 20242.47002.71502.42002.65002.650014,419,700
Dec 6, 20242.26002.39002.24502.36002.36007,179,900
Dec 5, 20242.40002.46902.20002.22002.22007,959,800
Dec 4, 20242.40002.50002.37002.40002.40003,766,600
Dec 3, 20242.35002.43002.31102.41002.41007,168,200
Dec 2, 20242.30002.42002.24002.40002.40008,879,900
Nov 29, 20242.58002.58002.25002.30002.30006,498,400
Nov 27, 20242.42002.72002.41002.48002.48008,882,800
Nov 26, 20242.78002.90002.31002.45002.450024,550,200
Nov 25, 20243.25003.63003.25003.51003.510011,647,100
Nov 22, 20242.93003.22002.91503.19003.19008,220,400
Nov 21, 20242.76002.88002.69002.87002.87005,314,200
Nov 20, 20242.89002.89002.70002.76002.76005,182,600
Nov 19, 20242.98002.98002.82002.88002.88003,562,600
Nov 18, 20243.01003.06002.90503.04003.04003,725,000
Nov 15, 20242.84003.10002.76003.02003.02005,658,300
Nov 14, 20242.86003.00002.73002.76002.76003,858,400
Nov 13, 20242.96002.99002.85002.87002.87002,939,300
Nov 12, 20243.02003.08502.88502.91002.91002,386,700
Nov 11, 20242.97003.08502.97003.03003.03003,147,200
Nov 8, 20243.09003.14002.99002.99002.99002,597,700
Nov 7, 20242.91003.10002.89503.09003.09003,735,300
Nov 6, 20243.10003.24002.92002.94002.94005,370,100
Nov 5, 20242.85003.10002.78003.08003.08003,658,500
Nov 4, 20242.85003.02002.83502.91002.91005,961,700
Nov 1, 20242.74002.85002.72502.83002.83003,570,300
Oct 31, 20242.85002.86002.67002.69002.69004,304,700
Oct 30, 20242.87002.99502.83502.85002.85003,664,900
Oct 29, 20242.81002.88002.77002.85002.85002,950,500
Oct 28, 20242.83002.96002.80002.88002.88004,501,400
Oct 25, 20243.00003.05002.78002.82002.82003,046,200
Oct 24, 20242.80003.09002.78002.97002.97005,361,000
Oct 23, 20242.78002.88802.67002.75002.75003,236,600
Oct 22, 20242.66002.79002.64002.78002.78003,570,000
Oct 21, 20242.67002.78002.65002.68002.68004,565,800
Oct 18, 20242.62002.70602.59002.66002.66003,643,700
Oct 17, 20242.69002.73502.55002.63002.63003,106,000
Oct 16, 20242.69002.76002.66502.71002.71002,789,000
Oct 15, 20242.65002.77002.65002.67002.67002,966,100
Oct 14, 20242.62002.74002.55002.68002.68003,465,000
Oct 11, 20242.60002.68002.59002.65002.65002,831,500
Oct 10, 20242.69002.70002.60002.62002.62006,323,700
Oct 9, 20242.94002.97002.72002.73002.73006,121,400
Oct 8, 20242.72002.92002.69002.91002.91005,427,400
Oct 7, 20242.75002.80002.58002.74002.74005,026,300
Oct 4, 20242.79002.94002.75002.80002.80005,055,900
Oct 3, 20242.72002.76002.61002.71002.71004,335,900
Oct 2, 20242.81002.87002.73002.78002.78004,278,000
Oct 1, 20243.15003.15002.78002.78002.78007,825,600
Sep 30, 20242.87803.28002.87203.16003.160011,494,600
Sep 27, 20242.92002.96002.83002.86002.86004,732,700
Sep 26, 20242.92002.93002.82002.85002.85002,946,200
Sep 25, 20242.88002.88002.75002.81002.81003,038,600
Sep 24, 20242.95002.99002.82502.90002.90003,371,300
Sep 23, 20242.93002.93002.75002.90002.90004,165,000
Sep 20, 20243.00003.04002.89502.90002.900010,599,900
Sep 19, 20242.97003.05002.88503.01003.01005,802,700
Sep 18, 20242.87003.07002.80002.84002.84004,864,900
Sep 17, 20242.89002.98002.85502.89002.89003,399,400
Sep 16, 20243.00003.01002.72002.85002.85004,061,400
Sep 13, 20242.98003.08002.90503.00003.00005,474,300
Sep 12, 20242.80003.05502.65002.97002.97006,246,500
Sep 11, 20242.93002.96502.73502.81002.81003,131,500
Sep 10, 20242.88002.96002.83502.93002.93002,058,500
Sep 9, 20243.02003.03002.81002.90002.90003,477,600
Sep 6, 20243.23003.25002.98002.98002.98003,617,600
Sep 5, 20243.03003.29503.00003.25003.25007,891,600
Sep 4, 20243.02003.15002.94003.00003.00004,490,600
Sep 3, 20242.98003.16502.88002.97002.97005,303,600
Aug 30, 20242.78003.12002.75003.02003.020011,012,900
Aug 29, 20242.45002.61502.43502.50002.50007,318,600
Aug 28, 20242.76002.80002.49002.49502.49504,650,300
Aug 27, 20243.24003.24002.74502.79002.79006,715,600
Aug 26, 20243.09003.12003.02003.07003.07002,808,100
Aug 23, 20243.00003.14002.99003.09003.09003,758,600
Aug 22, 20243.08003.13002.92002.96002.96003,483,100
Aug 21, 20243.16003.28003.08003.12003.12002,833,100
Aug 20, 20243.17003.20003.07003.12003.12004,312,800
Aug 19, 20243.27003.32503.16003.21003.21004,375,700
Aug 16, 20243.18003.27003.12503.25003.25004,344,900
Aug 15, 20243.20003.27503.10503.18003.18005,480,400
Aug 14, 20243.12003.18003.00003.02003.02002,763,500
Aug 13, 20242.95003.18002.95003.15003.15003,341,500
Aug 12, 20243.14003.20002.79002.97002.97003,796,800
Aug 9, 20243.16003.25003.02003.11003.11003,257,600
Aug 8, 20243.18003.59003.10503.16003.160011,623,200
Aug 7, 20243.19003.21502.75002.76002.76005,510,200
Aug 6, 20242.84003.04002.76003.03003.03004,914,900
Aug 5, 20242.60002.86002.55002.84502.84503,484,900
Aug 2, 20242.63002.93002.53002.84502.84504,002,300
Aug 1, 20242.99002.99002.65002.68002.68004,587,600
Jul 31, 20242.94003.19502.82002.95002.95003,841,900
Jul 30, 20242.93003.05002.88002.93002.93003,098,400
Jul 29, 20243.04003.05002.87002.91002.91002,532,100
Jul 26, 20243.04003.07002.84502.99002.99002,768,600
Jul 25, 20242.92003.02502.82502.86002.86003,780,000
Jul 24, 20242.79003.03002.76002.93002.93007,511,700
Jul 23, 20242.88002.93002.69502.84002.84005,029,000
Jul 22, 20242.67002.97002.63002.94002.94007,799,800
Jul 19, 20242.84002.84002.50002.68502.685012,705,900
Jul 18, 20243.16003.46002.42002.83002.830028,818,900
Jul 17, 20243.95004.21503.93004.08004.08003,241,400
Jul 16, 20243.62004.11503.58504.09004.09003,994,400
Jul 15, 20243.94003.95003.53003.58003.58004,337,600
Jul 12, 20243.74004.01003.74003.93003.93003,795,000
Jul 11, 20243.57003.86503.54003.74003.74008,666,900
Jul 10, 20243.25003.44003.21003.38003.38005,415,800
Jul 9, 20243.22003.36503.21003.25003.25006,767,500
Jul 8, 20243.73003.74003.12003.21003.21008,370,200
Jul 5, 20243.66003.74003.55003.68003.68005,007,900
Jul 3, 20243.75003.76003.56003.64003.64003,459,500
Jul 2, 20243.95003.99003.75003.76003.76002,808,800
Jul 1, 20244.20004.27003.93003.95003.95003,883,400
Jun 28, 20244.22004.28004.10004.19004.19007,207,600
Jun 27, 20244.07004.25003.92004.20004.20004,457,000
Jun 26, 20244.10004.21004.05004.06004.06003,276,000
Jun 25, 20244.22004.27504.10004.16004.16004,536,200
Jun 24, 20244.38004.45004.25504.37004.37004,060,100
Jun 21, 20244.30004.51004.24504.38004.380010,144,200
Jun 20, 20244.14004.33004.06504.32004.32004,175,600
Jun 18, 20244.78004.79004.12004.18004.18008,190,600
Jun 17, 20244.51004.77004.49004.74004.74004,726,000
Jun 14, 20244.62004.66004.43004.57004.57004,596,200
Jun 13, 20245.04005.20004.65004.72004.72003,183,700
Jun 12, 20245.37005.54004.90005.08005.08006,545,800
Jun 11, 20245.12005.25004.98005.13005.13003,632,500
Jun 10, 20245.15005.28505.05005.20005.20002,727,800
Jun 7, 20245.21005.42005.06505.12005.12005,496,700
Jun 6, 20245.43005.47005.23005.34005.34002,943,600
Jun 5, 20245.67005.78505.45005.52005.52002,830,800
Jun 4, 20245.62005.72005.52005.65005.65002,707,400
Jun 3, 20245.84006.01005.54005.76005.76003,435,600
May 31, 20245.73005.80505.44005.72005.72004,706,900
May 30, 20245.40005.78505.30505.67005.67006,744,400
May 29, 20245.30005.44005.11005.28005.28003,037,600
May 28, 20245.20005.47005.15005.43005.43003,611,300
May 24, 20245.09005.21505.02005.11005.11002,765,900
May 23, 20245.07005.08004.90005.02005.02002,528,600
May 22, 20244.98005.15504.88005.06005.06003,180,100
May 21, 20245.00005.02004.85004.98004.98001,982,100
May 20, 20245.08005.08004.86004.95004.95003,190,200
May 17, 20245.21005.30005.05505.06005.06003,443,900

Related Tickers

SBH Sally Beauty Holdings, Inc.
9.17
+0.88%
 
FLWS 1-800-FLOWERS.COM, Inc.
4.6500
-2.11%
 
OLPX Olaplex Holdings, Inc.
1.2900
0.00%
 
EYE National Vision Holdings, Inc.
19.22
+3.31%
 
SVV Savers Value Village, Inc.
10.09
+4.78%
 
SPWH Sportsman's Warehouse Holdings, Inc.
1.9900
+2.58%
 
ODP The ODP Corporation
18.22
+1.28%
 
BBW Build-A-Bear Workshop, Inc.
42.28
+1.12%
 
BGFV Big 5 Sporting Goods Corporation
1.3600
+3.82%
 
ARKO Arko Corp.
5.20
-1.70%