5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-42.57%
3 MONTH PERFORMANCE
-37.52%
6 MONTH PERFORMANCE
-81.83%
YEAR-TO-DATE PERFORMANCE
-81.26%
1 YEAR PERFORMANCE
-88.64%
Leslie's, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.43 | $0.42 (-3.08%) | $0.45 | $0.41 | 4.75 M | $77.42 M |
07/02/2025 | $0.41 | $0.44 (7.02%) | $0.46 | $0.41 | 3.18 M | $81.33 M |
07/01/2025 | $0.43 | $0.41 (-2.63%) | $0.45 | $0.40 | 16.82 M | $76.68 M |
06/30/2025 | $0.45 | $0.42 (-6.69%) | $0.46 | $0.41 | 8.14 M | $77.79 M |
06/27/2025 | $0.49 | $0.45 (-8.16%) | $0.53 | $0.45 | 27.52 M | $83.37 M |
06/26/2025 | $0.47 | $0.49 (5.32%) | $0.50 | $0.46 | 3.62 M | $91.33 M |
06/25/2025 | $0.49 | $0.47 (-3.84%) | $0.50 | $0.46 | 1.71 M | $87.29 M |
06/24/2025 | $0.46 | $0.49 (6.09%) | $0.50 | $0.45 | 2.97 M | $90.40 M |
06/23/2025 | $0.51 | $0.46 (-8.62%) | $0.51 | $0.46 | 2.33 M | $85.98 M |
06/20/2025 | $0.48 | $0.49 (2.58%) | $0.54 | $0.46 | 5.49 M | $91.22 M |
06/18/2025 | $0.49 | $0.47 (-4.12%) | $0.50 | $0.46 | 2.82 M | $87.03 M |
06/17/2025 | $0.50 | $0.49 (-2%) | $0.51 | $0.45 | 3.33 M | $90.78 M |
06/16/2025 | $0.56 | $0.50 (-10.68%) | $0.58 | $0.50 | 6.96 M | $92.67 M |
06/13/2025 | $0.57 | $0.52 (-8.75%) | $0.58 | $0.51 | 3.71 M | $96.35 M |
06/12/2025 | $0.64 | $0.58 (-9.35%) | $0.64 | $0.57 | 1.92 M | $106.63 M |
06/11/2025 | $0.67 | $0.62 (-6.81%) | $0.68 | $0.61 | 1.69 M | $115.67 M |
06/10/2025 | $0.71 | $0.67 (-5.72%) | $0.72 | $0.66 | 2.54 M | $123.73 M |
06/09/2025 | $0.71 | $0.71 (0%) | $0.72 | $0.70 | 1.83 M | $131.53 M |
06/06/2025 | $0.74 | $0.71 (-4.27%) | $0.76 | $0.70 | 2.40 M | $131.24 M |
06/05/2025 | $0.80 | $0.73 (-8.7%) | $0.81 | $0.72 | 1.84 M | $134.81 M |
06/04/2025 | $0.77 | $0.80 (2.82%) | $0.81 | $0.77 | 1.54 M | $147.32 M |
06/03/2025 | $0.74 | $0.80 (7.46%) | $0.80 | $0.73 | 2.86 M | $147.32 M |
06/02/2025 | $0.75 | $0.75 (-0.03%) | $0.77 | $0.71 | 1.71 M | $138.74 M |
05/30/2025 | $0.76 | $0.75 (-0.83%) | $0.78 | $0.74 | 2.16 M | $139.63 M |
05/29/2025 | $0.82 | $0.75 (-8.43%) | $0.83 | $0.75 | 1.87 M | $139.50 M |
05/28/2025 | $0.87 | $0.83 (-4.97%) | $0.90 | $0.82 | 1.11 M | $153.17 M |
05/27/2025 | $0.87 | $0.87 (1.05%) | $0.90 | $0.84 | 1.57 M | $162.02 M |
05/23/2025 | $0.84 | $0.86 (2.62%) | $0.89 | $0.82 | 4.54 M | $159.69 M |
05/22/2025 | $0.77 | $0.82 (6.66%) | $0.84 | $0.76 | 2.72 M | $152.74 M |
05/21/2025 | $0.85 | $0.79 (-7.52%) | $0.89 | $0.76 | 1.71 M | $145.63 M |
05/20/2025 | $0.87 | $0.87 (0.16%) | $0.91 | $0.85 | 1.51 M | $161.43 M |
05/19/2025 | $0.90 | $0.91 (1.28%) | $0.93 | $0.85 | 3.15 M | $168.86 M |
05/16/2025 | $0.86 | $0.91 (5.79%) | $0.93 | $0.86 | 2.39 M | $169.19 M |
05/15/2025 | $0.87 | $0.85 (-2.14%) | $0.90 | $0.81 | 1.88 M | $157.73 M |
05/14/2025 | $0.81 | $0.88 (8.88%) | $0.89 | $0.81 | 3.45 M | $163.38 M |
05/13/2025 | $0.80 | $0.80 (-0.63%) | $0.83 | $0.77 | 2.61 M | $147.28 M |
05/12/2025 | $0.77 | $0.79 (3.17%) | $0.80 | $0.75 | 3.42 M | $147.17 M |
05/09/2025 | $0.68 | $0.73 (7.75%) | $0.74 | $0.65 | 1.69 M | $135.74 M |
05/08/2025 | $0.70 | $0.70 (-0.64%) | $0.70 | $0.64 | 3.03 M | $129.70 M |
05/07/2025 | $0.66 | $0.70 (6.04%) | $0.73 | $0.65 | 4.17 M | $128.94 M |
05/06/2025 | $0.64 | $0.65 (2.09%) | $0.68 | $0.60 | 2.16 M | $121.00 M |
05/05/2025 | $0.61 | $0.65 (6.43%) | $0.67 | $0.61 | 2.03 M | $119.80 M |
05/02/2025 | $0.63 | $0.63 (-0.73%) | $0.66 | $0.62 | 2.05 M | $115.95 M |
05/01/2025 | $0.60 | $0.63 (4.48%) | $0.64 | $0.60 | 877.38 K | $115.99 M |
04/30/2025 | $0.63 | $0.60 (-4.52%) | $0.63 | $0.59 | 1.68 M | $111.05 M |
04/29/2025 | $0.62 | $0.63 (2.6%) | $0.65 | $0.61 | 2.18 M | $116.93 M |
04/28/2025 | $0.64 | $0.63 (-1.75%) | $0.66 | $0.62 | 2.21 M | $116.34 M |
04/25/2025 | $0.62 | $0.64 (1.91%) | $0.64 | $0.59 | 1.60 M | $117.66 M |
04/24/2025 | $0.61 | $0.61 (-0.13%) | $0.62 | $0.57 | 1.84 M | $112.18 M |
04/23/2025 | $0.61 | $0.62 (2.64%) | $0.65 | $0.59 | 3.33 M | $115.10 M |
04/22/2025 | $0.60 | $0.62 (2.52%) | $0.63 | $0.60 | 3.40 M | $113.81 M |
04/21/2025 | $0.58 | $0.57 (-1.09%) | $0.58 | $0.54 | 1.18 M | $106.15 M |
04/17/2025 | $0.54 | $0.58 (6.83%) | $0.59 | $0.53 | 1.64 M | $106.74 M |
04/16/2025 | $0.53 | $0.55 (3.08%) | $0.58 | $0.52 | 3.26 M | $100.89 M |
04/15/2025 | $0.53 | $0.54 (1.23%) | $0.55 | $0.51 | 3.33 M | $99.26 M |
04/14/2025 | $0.61 | $0.55 (-10.72%) | $0.63 | $0.54 | 2.55 M | $101.21 M |
04/11/2025 | $0.56 | $0.59 (6.04%) | $0.60 | $0.54 | 2.76 M | $110.07 M |
04/10/2025 | $0.62 | $0.57 (-7.23%) | $0.68 | $0.56 | 2.56 M | $105.83 M |
04/09/2025 | $0.58 | $0.62 (7.47%) | $0.65 | $0.54 | 4.69 M | $114.71 M |
04/08/2025 | $0.64 | $0.59 (-8.3%) | $0.67 | $0.58 | 4.09 M | $108.59 M |
04/07/2025 | $0.64 | $0.60 (-5.29%) | $0.69 | $0.58 | 3.93 M | $111.70 M |