UK markets closed

Leslie's, Inc. (LESL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.99000.0000 (0.00%)
At close: 04:00PM EDT
3.9900 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244.00004.13003.93503.99003.99006,286,716
25 Apr 20244.18004.23003.88003.99003.99008,183,000
24 Apr 20244.52004.53004.20004.25004.25002,584,000
23 Apr 20244.49004.77004.47004.57004.57003,868,900
22 Apr 20244.46004.66004.39004.46004.46004,445,700
19 Apr 20244.37004.51004.32004.45004.45005,157,200
18 Apr 20244.32004.47004.23004.41004.41004,563,800
17 Apr 20244.33004.40004.27004.30004.30004,251,200
16 Apr 20244.31004.35004.16004.29004.29004,705,900
15 Apr 20244.64004.83004.37004.38004.38005,347,600
12 Apr 20244.52004.60004.36004.59004.59003,958,200
11 Apr 20244.76004.88004.58004.58504.58503,598,200
10 Apr 20245.09005.23504.64004.72004.72006,434,900
09 Apr 20245.45005.53005.34005.42005.42002,184,900
08 Apr 20245.55005.64005.35005.37005.37002,232,600
05 Apr 20245.55005.64005.43505.45005.45001,559,700
04 Apr 20245.77005.86005.54005.63005.63002,112,800
03 Apr 20245.68005.75005.49505.66005.66002,610,300
02 Apr 20245.77005.85005.66005.76005.76003,428,800
01 Apr 20246.62006.64005.90005.94005.94004,098,000
28 Mar 20246.87006.90006.44006.50006.50003,047,400
27 Mar 20246.49006.87506.39006.86006.86002,466,500
26 Mar 20246.78006.82006.44006.45006.45002,610,700
25 Mar 20247.23007.32006.70006.72006.72002,591,000
22 Mar 20247.54007.59007.20007.22007.22001,768,000
21 Mar 20246.99007.70006.97007.53007.53003,790,600
20 Mar 20246.56507.00506.47506.97006.97002,708,700
19 Mar 20246.71006.86506.43006.57006.57002,727,800
18 Mar 20247.28007.35506.83006.84006.84002,940,800
15 Mar 20246.82007.28506.82007.26007.26004,541,100
14 Mar 20247.12007.14006.66006.85006.85004,124,100
13 Mar 20247.36007.58007.14007.15007.15002,779,900
12 Mar 20247.81007.87007.28507.41007.41001,806,100
11 Mar 20247.75007.94007.71507.84007.84001,783,200
08 Mar 20247.78008.02007.68007.79007.79001,772,900
07 Mar 20247.54007.75007.54007.64007.64002,057,100
06 Mar 20247.73007.75007.43007.49007.49001,907,300
05 Mar 20247.71007.96007.58007.62007.62002,050,100
04 Mar 20247.82008.00007.79007.89007.89002,627,400
01 Mar 20247.88007.89507.39007.80007.80002,239,500
29 Feb 20247.94008.05007.76007.90007.90002,345,400
28 Feb 20247.62007.85507.61007.74007.74001,839,800
27 Feb 20247.53007.91007.46007.78007.78002,726,100
26 Feb 20247.33007.52007.32007.46007.46001,696,700
23 Feb 20246.93007.42506.89507.39007.39001,957,900
22 Feb 20246.83007.12006.72006.90006.90002,381,200
21 Feb 20247.50007.59006.85006.89006.89006,095,200
20 Feb 20247.60007.81007.53007.59007.59001,917,000
16 Feb 20247.78007.99007.59007.87007.87002,265,800
15 Feb 20247.67008.00507.64007.90007.90002,132,200
14 Feb 20247.76007.82007.45007.65007.65002,365,100
13 Feb 20247.70007.83007.43007.54007.54003,745,700
12 Feb 20247.80008.21007.77008.18008.18003,481,100
09 Feb 20247.73007.86007.50007.70007.70001,959,700
08 Feb 20247.34007.77007.20007.66007.66003,970,600
07 Feb 20247.61007.73007.29007.35007.35004,313,500
06 Feb 20246.57007.69506.53007.62007.62005,649,100
05 Feb 20246.91007.27506.51006.56006.56003,310,800
02 Feb 20247.27007.97006.71007.00007.00008,283,300
01 Feb 20246.80007.01006.57006.83006.83004,150,300
31 Jan 20246.93007.11006.68506.71006.71005,452,400
30 Jan 20247.18007.21006.96006.97006.97002,315,800
29 Jan 20246.85007.18006.77507.18007.18002,348,500
26 Jan 20246.81007.01006.80006.85006.85001,585,000
25 Jan 20246.97007.01006.71006.80006.80001,504,400
24 Jan 20247.17007.29006.74006.83006.83002,023,300
23 Jan 20247.30007.35006.94506.99006.99001,883,400
22 Jan 20246.87007.19006.84007.12007.12002,833,100
19 Jan 20246.97006.97006.71006.76006.76002,140,200
18 Jan 20246.68006.96006.65506.94006.94001,901,500
17 Jan 20246.63006.77006.49006.56006.56001,847,600
16 Jan 20246.47006.79006.31006.78006.78002,071,000
12 Jan 20246.65006.80006.42006.49006.49001,882,100
11 Jan 20246.65006.66006.43006.52006.52001,766,500
10 Jan 20246.51006.74506.33506.69006.69001,850,500
09 Jan 20246.77006.77006.54006.54006.54002,092,600
08 Jan 20246.82007.05006.76006.93006.93002,298,100
05 Jan 20246.70006.94506.63006.85006.85001,887,400
04 Jan 20246.51006.87006.33006.80006.80002,642,700
03 Jan 20246.79006.79006.47506.49006.49003,156,700
02 Jan 20246.79007.15506.62006.96006.96002,677,900
29 Dec 20237.05007.05006.78006.91006.91002,323,400
28 Dec 20236.95007.15006.90507.11007.11002,952,900
27 Dec 20236.90007.13006.87506.98006.98002,585,400
26 Dec 20236.98007.06006.82306.87006.87002,637,300
22 Dec 20236.80007.09006.66006.94006.94002,238,900
21 Dec 20236.57006.84006.50006.81006.81002,365,500
20 Dec 20236.54006.81006.42006.45006.45002,910,400
19 Dec 20236.69006.78006.56506.70006.70003,175,000
18 Dec 20236.48006.51006.18006.38006.38002,997,400
15 Dec 20236.69006.69006.23006.41006.41006,738,300
14 Dec 20235.91006.78005.90006.63006.63007,447,800
13 Dec 20235.05005.64004.96005.59005.59005,064,800
12 Dec 20235.33005.37005.06005.07005.07002,769,700
11 Dec 20235.45005.58005.19005.33005.33003,204,100
08 Dec 20235.42005.60505.31005.45005.45003,328,000
07 Dec 20235.46005.52005.23005.43005.43004,176,100
06 Dec 20235.23005.54005.22005.50005.50002,890,100
05 Dec 20235.51005.51005.09005.17005.17003,767,800
04 Dec 20235.25005.77505.21505.72005.72005,718,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...