-
5 DAY PERFORMANCE
-1.38% -
1 MONTH PERFORMANCE
+14.40% -
3 MONTH PERFORMANCE
-31.74% -
6 MONTH PERFORMANCE
-56.00% -
YEAR-TO-DATE PERFORMANCE
-58.61% -
1 YEAR PERFORMANCE
-49.47%
Leslie's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.92 | $2.86 (-2.05%) | $2.96 | $2.83 | 4.45 M | $528.63 M |
| 09/26/2024 | $2.92 | $2.85 (-2.4%) | $2.93 | $2.82 | 2.95 M | $526.78 M |
| 09/25/2024 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.75 | 3.04 M | $519.38 M |
| 09/24/2024 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.83 | 3.37 M | $536.02 M |
| 09/23/2024 | $2.93 | $2.90 (-1.02%) | $2.93 | $2.75 | 4.17 M | $536.02 M |
| 09/20/2024 | $3.00 | $2.90 (-3.33%) | $3.04 | $2.90 | 10.60 M | $536.02 M |
| 09/19/2024 | $2.97 | $3.01 (1.35%) | $3.05 | $2.89 | 5.80 M | $556.35 M |
| 09/18/2024 | $2.87 | $2.84 (-1.05%) | $3.07 | $2.80 | 4.86 M | $524.93 M |
| 09/17/2024 | $2.89 | $2.89 (0%) | $2.98 | $2.86 | 3.40 M | $534.17 M |
| 09/16/2024 | $3.00 | $2.85 (-5%) | $3.01 | $2.72 | 4.06 M | $526.78 M |
| 09/13/2024 | $2.98 | $3.00 (0.67%) | $3.08 | $2.91 | 5.47 M | $554.50 M |
| 09/12/2024 | $2.80 | $2.97 (6.07%) | $3.06 | $2.65 | 6.25 M | $548.96 M |
| 09/11/2024 | $2.93 | $2.81 (-4.1%) | $2.97 | $2.74 | 3.13 M | $519.38 M |
| 09/10/2024 | $2.88 | $2.93 (1.74%) | $2.96 | $2.84 | 2.06 M | $541.56 M |
| 09/09/2024 | $3.02 | $2.90 (-3.97%) | $3.03 | $2.81 | 3.48 M | $536.02 M |
| 09/06/2024 | $3.23 | $2.98 (-7.74%) | $3.25 | $2.98 | 3.62 M | $550.81 M |
| 09/05/2024 | $3.03 | $3.25 (7.26%) | $3.30 | $3.00 | 7.89 M | $600.71 M |
| 09/04/2024 | $3.02 | $3.00 (-0.66%) | $3.15 | $2.94 | 4.49 M | $554.50 M |
| 09/03/2024 | $2.98 | $2.97 (-0.34%) | $3.17 | $2.88 | 5.30 M | $548.96 M |
| 08/30/2024 | $2.78 | $3.02 (8.63%) | $3.12 | $2.75 | 11.01 M | $558.20 M |
| 08/29/2024 | $2.45 | $2.50 (2.04%) | $2.62 | $2.44 | 7.32 M | $462.09 M |
| 08/28/2024 | $2.76 | $2.50 (-9.42%) | $2.80 | $2.49 | 4.65 M | $462.09 M |
| 08/27/2024 | $3.24 | $2.79 (-13.89%) | $3.24 | $2.75 | 6.72 M | $515.69 M |
| 08/26/2024 | $3.09 | $3.07 (-0.65%) | $3.12 | $3.02 | 2.81 M | $567.44 M |
| 08/23/2024 | $3.00 | $3.09 (3%) | $3.14 | $2.99 | 3.76 M | $571.14 M |
| 08/22/2024 | $3.08 | $2.96 (-3.9%) | $3.13 | $2.92 | 3.48 M | $547.11 M |
| 08/21/2024 | $3.16 | $3.12 (-1.27%) | $3.28 | $3.08 | 2.83 M | $576.68 M |
| 08/20/2024 | $3.17 | $3.12 (-1.58%) | $3.20 | $3.07 | 4.31 M | $576.68 M |
| 08/19/2024 | $3.27 | $3.21 (-1.83%) | $3.33 | $3.16 | 4.38 M | $593.32 M |
| 08/16/2024 | $3.18 | $3.25 (2.2%) | $3.27 | $3.13 | 4.34 M | $600.71 M |
| 08/15/2024 | $3.20 | $3.18 (-0.63%) | $3.28 | $3.11 | 5.48 M | $587.77 M |
| 08/14/2024 | $3.12 | $3.02 (-3.21%) | $3.18 | $3.00 | 2.76 M | $558.20 M |
| 08/13/2024 | $2.95 | $3.15 (6.78%) | $3.18 | $2.95 | 3.34 M | $582.23 M |
| 08/12/2024 | $3.14 | $2.97 (-5.41%) | $3.20 | $2.79 | 3.80 M | $548.96 M |
| 08/09/2024 | $3.16 | $3.11 (-1.58%) | $3.25 | $3.02 | 3.26 M | $574.83 M |
| 08/08/2024 | $3.18 | $3.16 (-0.63%) | $3.59 | $3.11 | 11.62 M | $584.08 M |
| 08/07/2024 | $3.19 | $2.76 (-13.48%) | $3.22 | $2.75 | 5.51 M | $510.14 M |
| 08/06/2024 | $2.84 | $3.03 (6.69%) | $3.04 | $2.76 | 4.91 M | $560.05 M |
| 08/05/2024 | $2.60 | $2.85 (9.62%) | $2.86 | $2.55 | 3.48 M | $526.78 M |
| 08/02/2024 | $2.63 | $2.85 (8.37%) | $2.93 | $2.53 | 4.00 M | $526.18 M |
| 08/01/2024 | $2.99 | $2.68 (-10.37%) | $2.99 | $2.65 | 4.59 M | $494.80 M |
| 07/31/2024 | $2.94 | $2.95 (0.34%) | $3.20 | $2.82 | 3.84 M | $544.64 M |
| 07/30/2024 | $2.93 | $2.93 (0%) | $3.05 | $2.88 | 3.10 M | $540.95 M |
| 07/29/2024 | $3.04 | $2.91 (-4.28%) | $3.05 | $2.87 | 2.53 M | $537.26 M |
| 07/26/2024 | $3.04 | $2.99 (-1.64%) | $3.07 | $2.85 | 2.77 M | $552.03 M |
| 07/25/2024 | $2.92 | $2.86 (-2.05%) | $3.03 | $2.83 | 3.78 M | $528.03 M |
| 07/24/2024 | $2.79 | $2.93 (5.02%) | $3.03 | $2.76 | 7.51 M | $540.95 M |
| 07/23/2024 | $2.88 | $2.84 (-1.39%) | $2.93 | $2.70 | 5.03 M | $524.34 M |
| 07/22/2024 | $2.67 | $2.94 (10.11%) | $2.97 | $2.63 | 7.80 M | $542.80 M |
| 07/19/2024 | $2.84 | $2.69 (-5.28%) | $2.84 | $2.50 | 12.71 M | $496.64 M |
| 07/18/2024 | $3.16 | $2.83 (-10.44%) | $3.46 | $2.42 | 28.82 M | $522.49 M |
| 07/17/2024 | $3.95 | $4.08 (3.29%) | $4.22 | $3.93 | 3.24 M | $753.27 M |
| 07/16/2024 | $3.62 | $4.09 (12.98%) | $4.12 | $3.59 | 3.99 M | $755.12 M |
| 07/15/2024 | $3.94 | $3.58 (-9.14%) | $3.95 | $3.53 | 4.34 M | $660.96 M |
| 07/12/2024 | $3.74 | $3.93 (5.08%) | $4.01 | $3.74 | 3.80 M | $725.58 M |
| 07/11/2024 | $3.57 | $3.74 (4.76%) | $3.87 | $3.54 | 8.67 M | $690.50 M |
| 07/10/2024 | $3.25 | $3.38 (4%) | $3.44 | $3.21 | 5.42 M | $624.03 M |
| 07/09/2024 | $3.22 | $3.25 (0.93%) | $3.37 | $3.21 | 6.77 M | $600.03 M |
| 07/08/2024 | $3.73 | $3.21 (-13.94%) | $3.74 | $3.12 | 8.37 M | $592.65 M |
| 07/05/2024 | $3.66 | $3.68 (0.55%) | $3.74 | $3.55 | 5.01 M | $679.42 M |
| 07/03/2024 | $3.75 | $3.64 (-2.93%) | $3.76 | $3.56 | 3.46 M | $672.04 M |
| 07/02/2024 | $3.95 | $3.76 (-4.81%) | $3.99 | $3.75 | 2.81 M | $694.19 M |
| 07/01/2024 | $4.20 | $3.95 (-5.95%) | $4.27 | $3.93 | 3.88 M | $729.27 M |