Leslie's, Inc.LESLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.53 | $1.53 | $1.36 | $1.37 | 148,722 |
| 1/29/2026 | $1.56 | $1.56 | $1.36 | $1.46 | 174,227 |
| 1/28/2026 | $1.73 | $1.75 | $1.55 | $1.55 | 154,923 |
| 1/27/2026 | $1.72 | $1.74 | $1.70 | $1.73 | 81,905 |
| 1/26/2026 | $1.74 | $1.75 | $1.69 | $1.72 | 121,200 |
| 1/23/2026 | $1.75 | $1.76 | $1.69 | $1.75 | 109,458 |
| 1/22/2026 | $1.65 | $1.82 | $1.65 | $1.78 | 315,916 |
| 1/21/2026 | $1.60 | $1.68 | $1.55 | $1.63 | 61,906 |
| 1/20/2026 | $1.60 | $1.68 | $1.56 | $1.57 | 75,934 |
| 1/16/2026 | $1.71 | $1.76 | $1.60 | $1.64 | 97,400 |
| 1/15/2026 | $1.52 | $1.90 | $1.51 | $1.72 | 538,761 |
| 1/14/2026 | $1.67 | $1.68 | $1.52 | $1.54 | 138,421 |
| 1/13/2026 | $1.67 | $1.71 | $1.58 | $1.69 | 176,737 |
| 1/12/2026 | $1.79 | $1.79 | $1.65 | $1.65 | 233,300 |
| 1/9/2026 | $1.88 | $1.88 | $1.67 | $1.80 | 121,212 |
| 1/8/2026 | $1.80 | $1.92 | $1.72 | $1.78 | 142,339 |
| 1/7/2026 | $1.94 | $1.98 | $1.75 | $1.81 | 227,140 |
| 1/6/2026 | $1.90 | $1.99 | $1.88 | $1.93 | 182,207 |
| 1/5/2026 | $1.76 | $1.98 | $1.71 | $1.88 | 289,200 |
| 1/2/2026 | $1.68 | $1.90 | $1.65 | $1.73 | 251,600 |
| 12/31/2025 | $1.73 | $1.74 | $1.62 | $1.65 | 159,862 |
| 12/30/2025 | $1.73 | $1.76 | $1.65 | $1.71 | 173,864 |
| 12/29/2025 | $1.65 | $1.79 | $1.65 | $1.72 | 170,191 |
| 12/26/2025 | $1.66 | $1.73 | $1.60 | $1.67 | 133,142 |
| 12/24/2025 | $1.66 | $1.71 | $1.60 | $1.66 | 224,000 |
| 12/23/2025 | $1.75 | $1.79 | $1.64 | $1.65 | 387,338 |
| 12/22/2025 | $1.80 | $1.92 | $1.74 | $1.75 | 227,452 |
| 12/19/2025 | $2.03 | $2.03 | $1.73 | $1.80 | 730,501 |
| 12/18/2025 | $1.98 | $2.11 | $1.96 | $2.02 | 294,930 |
| 12/17/2025 | $2.22 | $2.23 | $1.96 | $1.98 | 471,732 |
| 12/16/2025 | $2.22 | $2.37 | $2.10 | $2.18 | 334,200 |
| 12/15/2025 | $2.41 | $2.48 | $2.19 | $2.21 | 333,206 |
| 12/12/2025 | $2.70 | $2.70 | $2.38 | $2.39 | 201,900 |
| 12/11/2025 | $2.74 | $2.83 | $2.63 | $2.63 | 147,845 |
| 12/10/2025 | $3.01 | $3.02 | $2.69 | $2.72 | 162,100 |
| 12/9/2025 | $2.74 | $3.08 | $2.70 | $3.01 | 191,800 |
| 12/8/2025 | $2.63 | $2.78 | $2.50 | $2.76 | 161,300 |
| 12/5/2025 | $2.75 | $2.90 | $2.62 | $2.63 | 218,414 |
| 12/4/2025 | $2.84 | $2.89 | $2.69 | $2.72 | 202,900 |
| 12/3/2025 | $3.05 | $3.16 | $2.70 | $2.83 | 584,700 |
| 12/2/2025 | $3.02 | $3.74 | $2.92 | $3.58 | 602,700 |
| 12/1/2025 | $2.97 | $3.28 | $2.95 | $2.95 | 153,827 |
| 11/28/2025 | $3.05 | $3.11 | $2.97 | $2.97 | 64,015 |
| 11/26/2025 | $3.00 | $3.13 | $2.97 | $2.97 | 137,228 |
| 11/25/2025 | $3.00 | $3.02 | $2.92 | $3.00 | 86,851 |
| 11/24/2025 | $3.11 | $3.18 | $2.93 | $2.95 | 76,308 |
| 11/21/2025 | $2.89 | $3.13 | $2.85 | $3.09 | 126,700 |
| 11/20/2025 | $2.87 | $2.98 | $2.86 | $2.89 | 284,700 |
| 11/19/2025 | $2.90 | $3.00 | $2.72 | $2.86 | 134,321 |
| 11/18/2025 | $2.93 | $2.99 | $2.72 | $2.92 | 109,531 |
| 11/17/2025 | $2.99 | $3.19 | $2.90 | $2.94 | 180,316 |
| 11/14/2025 | $2.90 | $3.03 | $2.80 | $2.99 | 107,014 |
| 11/13/2025 | $3.15 | $3.23 | $2.92 | $2.96 | 179,300 |
| 11/12/2025 | $3.10 | $3.35 | $3.09 | $3.14 | 205,700 |
| 11/11/2025 | $3.27 | $3.34 | $3.04 | $3.05 | 85,341 |
| 11/10/2025 | $3.16 | $3.39 | $3.15 | $3.31 | 159,000 |
| 11/7/2025 | $3.01 | $3.19 | $2.90 | $3.12 | 149,310 |
| 11/6/2025 | $3.37 | $3.37 | $3.03 | $3.04 | 129,438 |
| 11/5/2025 | $3.50 | $3.80 | $3.26 | $3.39 | 152,427 |
| 11/4/2025 | $3.47 | $3.60 | $3.47 | $3.50 | 83,802 |