-
5 DAY PERFORMANCE
-4.64% -
1 MONTH PERFORMANCE
+7.46% -
3 MONTH PERFORMANCE
-7.69% -
6 MONTH PERFORMANCE
-42.17% -
YEAR-TO-DATE PERFORMANCE
-58.32% -
1 YEAR PERFORMANCE
-48.75%
Leslie's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.76 | $2.87 (3.99%) | $2.88 | $2.69 | 4.85 M | $530.47 M |
| 11/20/2024 | $2.89 | $2.76 (-4.5%) | $2.89 | $2.70 | 5.18 M | $510.14 M |
| 11/19/2024 | $2.98 | $2.88 (-3.36%) | $2.98 | $2.82 | 3.56 M | $532.32 M |
| 11/18/2024 | $3.01 | $3.04 (1%) | $3.06 | $2.91 | 3.73 M | $561.90 M |
| 11/15/2024 | $2.84 | $3.02 (6.34%) | $3.10 | $2.76 | 5.66 M | $558.20 M |
| 11/14/2024 | $2.86 | $2.76 (-3.5%) | $3.00 | $2.73 | 3.86 M | $510.14 M |
| 11/13/2024 | $2.96 | $2.87 (-3.04%) | $2.99 | $2.85 | 2.94 M | $530.47 M |
| 11/12/2024 | $3.02 | $2.91 (-3.64%) | $3.09 | $2.89 | 2.39 M | $537.87 M |
| 11/11/2024 | $2.97 | $3.03 (2.02%) | $3.09 | $2.97 | 3.15 M | $560.05 M |
| 11/08/2024 | $3.09 | $2.99 (-3.24%) | $3.14 | $2.99 | 2.60 M | $552.65 M |
| 11/07/2024 | $2.91 | $3.09 (6.19%) | $3.10 | $2.90 | 3.74 M | $571.14 M |
| 11/06/2024 | $3.10 | $2.94 (-5.16%) | $3.24 | $2.92 | 5.37 M | $543.41 M |
| 11/05/2024 | $2.85 | $3.08 (8.07%) | $3.10 | $2.78 | 3.66 M | $569.29 M |
| 11/04/2024 | $2.85 | $2.91 (2.11%) | $3.02 | $2.84 | 5.96 M | $537.87 M |
| 11/01/2024 | $2.74 | $2.83 (3.28%) | $2.85 | $2.73 | 3.57 M | $523.08 M |
| 10/31/2024 | $2.85 | $2.69 (-5.61%) | $2.86 | $2.67 | 4.30 M | $497.20 M |
| 10/30/2024 | $2.87 | $2.85 (-0.7%) | $3.00 | $2.84 | 3.66 M | $526.78 M |
| 10/29/2024 | $2.81 | $2.85 (1.42%) | $2.88 | $2.77 | 2.95 M | $526.78 M |
| 10/28/2024 | $2.83 | $2.88 (1.77%) | $2.96 | $2.80 | 4.50 M | $532.32 M |
| 10/25/2024 | $3.00 | $2.82 (-6%) | $3.05 | $2.78 | 3.05 M | $521.23 M |
| 10/24/2024 | $2.80 | $2.97 (6.07%) | $3.09 | $2.78 | 5.36 M | $548.96 M |
| 10/23/2024 | $2.78 | $2.75 (-1.08%) | $2.89 | $2.67 | 3.24 M | $508.29 M |
| 10/22/2024 | $2.66 | $2.78 (4.51%) | $2.79 | $2.64 | 3.57 M | $513.84 M |
| 10/21/2024 | $2.67 | $2.68 (0.37%) | $2.78 | $2.65 | 4.57 M | $495.36 M |
| 10/18/2024 | $2.62 | $2.66 (1.53%) | $2.71 | $2.59 | 3.64 M | $491.66 M |
| 10/17/2024 | $2.69 | $2.63 (-2.23%) | $2.74 | $2.55 | 3.11 M | $486.11 M |
| 10/16/2024 | $2.69 | $2.71 (0.74%) | $2.76 | $2.67 | 2.79 M | $500.90 M |
| 10/15/2024 | $2.65 | $2.67 (0.75%) | $2.77 | $2.65 | 2.97 M | $493.51 M |
| 10/14/2024 | $2.62 | $2.68 (2.29%) | $2.74 | $2.55 | 3.47 M | $495.36 M |
| 10/11/2024 | $2.60 | $2.65 (1.92%) | $2.68 | $2.59 | 2.83 M | $489.81 M |
| 10/10/2024 | $2.69 | $2.62 (-2.6%) | $2.70 | $2.60 | 6.32 M | $484.27 M |
| 10/09/2024 | $2.94 | $2.73 (-7.14%) | $2.97 | $2.72 | 6.12 M | $504.60 M |
| 10/08/2024 | $2.72 | $2.91 (6.99%) | $2.92 | $2.69 | 5.43 M | $537.87 M |
| 10/07/2024 | $2.75 | $2.74 (-0.36%) | $2.80 | $2.58 | 5.03 M | $506.45 M |
| 10/04/2024 | $2.79 | $2.80 (0.36%) | $2.94 | $2.75 | 5.06 M | $517.54 M |
| 10/03/2024 | $2.72 | $2.71 (-0.37%) | $2.76 | $2.61 | 4.34 M | $500.90 M |
| 10/02/2024 | $2.81 | $2.78 (-1.07%) | $2.87 | $2.73 | 4.28 M | $513.84 M |
| 10/01/2024 | $3.15 | $2.78 (-11.75%) | $3.15 | $2.78 | 7.83 M | $513.84 M |
| 09/30/2024 | $2.88 | $3.16 (9.72%) | $3.28 | $2.87 | 11.49 M | $584.08 M |
| 09/27/2024 | $2.92 | $2.86 (-2.05%) | $2.96 | $2.83 | 4.73 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 |