Leslie's, Inc. - LESL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.44	0.41	0.41	0.44	0.4	5.14M
July 29, 2025	0.45	0.41	0.41	0.5	0.4	13.73M
July 28, 2025	0.62	0.64	0.64	0.68	0.6	5.58M
July 25, 2025	0.55	0.6	0.6	0.62	0.52	4.08M
July 24, 2025	0.52	0.56	0.56	0.58	0.51	3.59M
July 23, 2025	0.51	0.52	0.52	0.6	0.48	7.19M
July 22, 2025	0.41	0.51	0.51	0.52	0.41	6.47M
July 21, 2025	0.4	0.41	0.41	0.44	0.39	4.04M
July 18, 2025	0.41	0.4	0.4	0.41	0.39	1.5M
July 17, 2025	0.41	0.39	0.39	0.42	0.39	2.78M
July 16, 2025	0.41	0.41	0.41	0.41	0.38	3.69M
July 15, 2025	0.42	0.4	0.4	0.44	0.4	3M
July 14, 2025	0.42	0.43	0.43	0.45	0.41	2.93M
July 11, 2025	0.46	0.42	0.42	0.47	0.42	2.62M
July 10, 2025	0.48	0.46	0.46	0.5	0.46	2.37M
July 09, 2025	0.46	0.48	0.48	0.52	0.46	2.37M
July 08, 2025	0.46	0.47	0.47	0.49	0.46	3.57M
July 07, 2025	0.43	0.47	0.47	0.5	0.41	6.62M
July 03, 2025	0.43	0.42	0.42	0.45	0.41	4.75M
July 02, 2025	0.41	0.44	0.44	0.46	0.41	3.18M
July 01, 2025	0.43	0.41	0.41	0.45	0.4	16.82M
June 30, 2025	0.45	0.42	0.42	0.46	0.41	8.14M
June 27, 2025	0.49	0.45	0.45	0.53	0.45	27.52M
June 26, 2025	0.47	0.49	0.49	0.5	0.46	3.62M
June 25, 2025	0.49	0.47	0.47	0.49	0.46	1.69M
June 24, 2025	0.46	0.49	0.49	0.5	0.45	2.97M
June 23, 2025	0.51	0.46	0.46	0.51	0.46	2.33M
June 20, 2025	0.48	0.49	0.49	0.54	0.46	5.48M
June 18, 2025	0.49	0.47	0.47	0.5	0.46	2.82M
June 17, 2025	0.5	0.49	0.49	0.51	0.45	3.26M
June 16, 2025	0.56	0.5	0.5	0.58	0.5	6.96M
June 13, 2025	0.57	0.52	0.52	0.57	0.51	3.69M
June 12, 2025	0.64	0.58	0.58	0.66	0.57	1.89M
June 11, 2025	0.67	0.62	0.62	0.68	0.61	1.69M
June 10, 2025	0.71	0.67	0.67	0.72	0.66	2.54M
June 09, 2025	0.71	0.71	0.71	0.72	0.7	1.83M
June 06, 2025	0.74	0.71	0.71	0.76	0.7	2.4M
June 05, 2025	0.8	0.73	0.73	0.81	0.72	1.84M
June 04, 2025	0.77	0.8	0.8	0.81	0.77	1.54M
June 03, 2025	0.74	0.8	0.8	0.8	0.73	2.86M
June 02, 2025	0.75	0.75	0.75	0.77	0.71	1.71M
May 30, 2025	0.76	0.75	0.75	0.78	0.74	2.16M
May 29, 2025	0.82	0.75	0.75	0.83	0.75	1.87M
May 28, 2025	0.87	0.83	0.83	0.9	0.82	1.1M
May 27, 2025	0.87	0.87	0.87	0.9	0.84	1.57M
May 23, 2025	0.84	0.86	0.86	0.89	0.82	4.54M
May 22, 2025	0.77	0.82	0.82	0.84	0.76	2.72M
May 21, 2025	0.85	0.79	0.79	0.89	0.76	1.7M
May 20, 2025	0.87	0.87	0.87	0.91	0.85	1.51M
May 19, 2025	0.9	0.91	0.91	0.93	0.85	3.15M
May 16, 2025	0.86	0.91	0.91	0.93	0.86	2.39M
May 15, 2025	0.87	0.85	0.85	0.9	0.81	1.88M
May 14, 2025	0.81	0.88	0.88	0.89	0.81	3.45M
May 13, 2025	0.8	0.8	0.8	0.83	0.77	2.61M
May 12, 2025	0.77	0.79	0.79	0.8	0.75	3.42M
May 09, 2025	0.68	0.73	0.73	0.74	0.65	1.69M
May 08, 2025	0.7	0.7	0.7	0.7	0.64	3.03M
May 07, 2025	0.66	0.7	0.7	0.73	0.65	4.17M
May 06, 2025	0.64	0.65	0.65	0.68	0.6	2.16M
May 05, 2025	0.61	0.65	0.65	0.67	0.61	2.03M

Leslie's, Inc. (LESL) NASDAQ