Leslie's Inc. (LESL)

AI Score

Unlock

0.53

-0.02 (-3.11%)

At close: Apr 15, 2025, 3:59 PM

0.54

0.98%

Pre-market: Apr 16, 2025, 06:10 AM EDT

Leslie's Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	0.53	0.53	0.55	0.55	0.51	0.51	0.54	0.54	-1.82%	3,330,059
Apr 14, 2025	0.61	0.61	0.63	0.63	0.54	0.54	0.55	0.55	-6.78%	2,551,631
Apr 11, 2025	0.56	0.56	0.60	0.60	0.54	0.54	0.59	0.59	3.51%	2,762,688
Apr 10, 2025	0.62	0.62	0.68	0.68	0.56	0.56	0.57	0.57	-8.06%	2,560,246
Apr 9, 2025	0.58	0.58	0.65	0.65	0.54	0.54	0.62	0.62	5.08%	4,687,300
Apr 8, 2025	0.64	0.64	0.67	0.67	0.58	0.58	0.59	0.59	-1.67%	4,090,973
Apr 7, 2025	0.64	0.64	0.69	0.69	0.58	0.58	0.60	0.60	-10.45%	3,933,900
Apr 4, 2025	0.60	0.60	0.68	0.68	0.55	0.55	0.67	0.67	11.67%	6,132,419
Apr 3, 2025	0.66	0.66	0.66	0.66	0.58	0.58	0.60	0.60	-14.29%	6,368,255
Apr 2, 2025	0.74	0.74	0.77	0.77	0.69	0.69	0.70	0.69	-6.67%	7,239,743
Apr 1, 2025	0.72	0.72	0.77	0.77	0.70	0.70	0.75	0.75	1.35%	6,793,938
Mar 31, 2025	0.82	0.82	0.83	0.83	0.73	0.73	0.74	0.74	-10.84%	3,499,500
Mar 28, 2025	0.84	0.84	0.86	0.86	0.82	0.82	0.83	0.83	-4.60%	1,919,206
Mar 27, 2025	0.87	0.87	0.91	0.91	0.85	0.85	0.87	0.87	0.00%	3,483,143
Mar 26, 2025	0.96	0.96	0.96	0.96	0.84	0.84	0.87	0.87	-5.43%	5,508,741
Mar 25, 2025	0.84	0.84	0.94	0.94	0.83	0.83	0.92	0.92	10.84%	8,977,300
Mar 24, 2025	0.78	0.78	0.84	0.84	0.77	0.77	0.83	0.83	6.41%	2,091,000
Mar 21, 2025	0.78	0.78	0.81	0.81	0.75	0.75	0.78	0.78	-2.50%	9,662,400
Mar 20, 2025	0.85	0.85	0.89	0.89	0.77	0.77	0.80	0.80	-5.88%	3,175,143
Mar 19, 2025	0.85	0.85	0.89	0.89	0.78	0.78	0.85	0.85	1.19%	2,517,858
Mar 18, 2025	0.84	0.84	0.86	0.86	0.76	0.76	0.84	0.84	-1.18%	4,678,552
Mar 17, 2025	0.82	0.82	0.87	0.87	0.79	0.79	0.85	0.85	3.66%	4,805,914
Mar 14, 2025	0.80	0.80	0.85	0.85	0.79	0.79	0.82	0.82	3.80%	3,109,706
Mar 13, 2025	0.90	0.90	0.92	0.92	0.76	0.76	0.79	0.79	-8.14%	6,359,975
Mar 12, 2025	0.94	0.94	0.94	0.94	0.84	0.84	0.86	0.86	-6.52%	8,409,864
Mar 11, 2025	0.98	0.98	0.98	0.98	0.85	0.85	0.92	0.92	-4.17%	7,228,448
Mar 10, 2025	1.00	1.00	1.02	1.02	0.94	0.94	0.96	0.96	-6.80%	6,644,947
Mar 7, 2025	0.97	0.97	1.05	1.05	0.94	0.94	1.03	1.03	3.00%	3,657,744
Mar 6, 2025	0.98	0.98	1.01	1.01	0.91	0.91	1.00	1.00	-0.99%	6,103,300
Mar 5, 2025	0.94	0.94	1.01	1.01	0.92	0.92	1.01	1.01	7.45%	6,433,910
Mar 4, 2025	0.95	0.95	1.01	1.01	0.90	0.91	0.94	0.94	-4.08%	9,210,900
Mar 3, 2025	1.04	1.04	1.06	1.06	0.95	0.95	0.98	0.98	-5.77%	13,791,600
Feb 28, 2025	1.01	1.01	1.07	1.07	0.95	0.95	1.04	1.04	1.96%	16,551,000
Feb 27, 2025	1.12	1.12	1.13	1.13	1.02	1.02	1.02	1.02	-7.27%	7,790,309
Feb 26, 2025	1.25	1.25	1.26	1.26	1.10	1.10	1.10	1.10	-12.70%	10,750,637
Feb 25, 2025	1.33	1.33	1.36	1.36	1.25	1.25	1.26	1.26	-4.55%	6,243,900
Feb 24, 2025	1.42	1.42	1.42	1.42	1.30	1.30	1.32	1.32	-7.04%	38,605,942
Feb 21, 2025	1.51	1.51	1.56	1.56	1.41	1.41	1.42	1.42	-4.05%	8,663,100
Feb 20, 2025	1.53	1.53	1.59	1.59	1.46	1.46	1.48	1.48	-3.90%	9,492,507
Feb 19, 2025	1.42	1.42	1.55	1.55	1.41	1.41	1.54	1.54	5.48%	5,850,525
Feb 18, 2025	1.48	1.48	1.57	1.57	1.40	1.40	1.46	1.46	-6.41%	11,359,134
Feb 14, 2025	1.58	1.58	1.66	1.66	1.56	1.56	1.56	1.56	-1.89%	6,522,422
Feb 13, 2025	1.74	1.74	1.75	1.75	1.59	1.59	1.59	1.59	-5.36%	6,276,905
Feb 12, 2025	1.72	1.72	1.72	1.72	1.63	1.63	1.68	1.68	-4.00%	7,812,707
Feb 11, 2025	1.61	1.61	1.76	1.76	1.58	1.58	1.75	1.75	8.70%	9,053,509
Feb 10, 2025	1.65	1.65	1.66	1.66	1.56	1.56	1.61	1.61	-1.83%	7,936,907
Feb 7, 2025	1.91	1.91	2.03	2.03	1.63	1.63	1.64	1.64	-26.79%	20,696,806
Feb 6, 2025	2.23	2.23	2.32	2.32	2.21	2.21	2.24	2.24	0.90%	6,371,610
Feb 5, 2025	2.14	2.14	2.23	2.23	2.12	2.12	2.22	2.22	2.30%	5,706,043
Feb 4, 2025	2.07	2.07	2.20	2.20	2.05	2.05	2.17	2.17	6.37%	6,170,000