Skip to main content

Leslie's Inc (NQ: LESL )

7.390 +0.490 (+7.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 6.930 7.425 6.895 7.390 1,957,850 +0.49(+7.10%)
Feb 22, 2024 6.830 7.120 6.720 6.900 2,381,177 +0.01(+0.15%)
Feb 21, 2024 7.500 7.590 6.850 6.890 7,651,204 -0.70(-9.22%)
Feb 20, 2024 7.600 7.810 7.530 7.590 1,916,995 -0.28(-3.56%)
Feb 16, 2024 7.780 7.990 7.590 7.870 2,265,808 -0.03(-0.38%)
Feb 15, 2024 7.670 8.005 7.640 7.900 2,132,208 +0.25(+3.27%)
Feb 14, 2024 7.760 7.820 7.450 7.650 2,365,097 +0.11(+1.46%)
Feb 13, 2024 7.700 7.830 7.430 7.540 3,745,653 -0.64(-7.82%)
Feb 12, 2024 7.800 8.210 7.770 8.180 3,479,008 +0.48(+6.23%)
Feb 09, 2024 7.730 7.860 7.500 7.700 1,959,697 +0.04(+0.52%)
Feb 08, 2024 7.340 7.770 7.200 7.660 3,970,589 +0.31(+4.22%)
Feb 07, 2024 7.610 7.730 7.290 7.350 4,313,481 -0.27(-3.54%)
Feb 06, 2024 6.570 7.695 6.530 7.620 5,648,795 +1.06(+16.16%)
Feb 05, 2024 6.910 7.275 6.510 6.560 3,310,752 -0.44(-6.29%)
Feb 02, 2024 7.270 7.970 6.710 7.000 8,283,263 +0.17(+2.49%)
Feb 01, 2024 6.800 7.010 6.570 6.830 4,150,320 +0.12(+1.79%)
Jan 31, 2024 6.930 7.110 6.685 6.710 5,452,439 -0.26(-3.73%)
Jan 30, 2024 7.180 7.210 6.960 6.970 2,315,774 -0.21(-2.92%)
Jan 29, 2024 6.850 7.180 6.775 7.180 2,348,487 +0.33(+4.82%)
Jan 26, 2024 6.810 7.010 6.800 6.850 1,584,954 +0.05(+0.74%)
Jan 25, 2024 6.970 7.010 6.710 6.800 1,504,378 -0.03(-0.44%)
Jan 24, 2024 7.170 7.290 6.740 6.830 2,023,275 -0.16(-2.29%)
Jan 23, 2024 7.300 7.350 6.945 6.990 1,883,136 -0.13(-1.83%)
Jan 22, 2024 6.870 7.190 6.840 7.120 2,833,055 +0.36(+5.33%)
Jan 19, 2024 6.970 6.970 6.710 6.760 2,140,214 -0.18(-2.59%)
Jan 18, 2024 6.680 6.960 6.655 6.940 1,901,535 +0.38(+5.79%)
Jan 17, 2024 6.630 6.770 6.490 6.560 1,847,640 -0.22(-3.24%)
Jan 16, 2024 6.470 6.790 6.310 6.780 2,070,965 +0.29(+4.47%)
Jan 12, 2024 6.650 6.800 6.420 6.490 1,882,128 -0.03(-0.46%)
Jan 11, 2024 6.650 6.660 6.430 6.520 1,766,514 -0.17(-2.54%)
Jan 10, 2024 6.510 6.745 6.335 6.690 1,849,528 +0.15(+2.29%)
Jan 09, 2024 6.770 6.770 6.540 6.540 2,092,560 -0.39(-5.63%)
Jan 08, 2024 6.820 7.050 6.760 6.930 2,298,109 +0.08(+1.17%)
Jan 05, 2024 6.700 6.945 6.630 6.850 1,887,403 +0.05(+0.74%)
Jan 04, 2024 6.510 6.870 6.330 6.800 2,642,687 +0.31(+4.78%)
Jan 03, 2024 6.790 6.790 6.475 6.490 3,156,700 -0.47(-6.75%)
Jan 02, 2024 6.790 7.155 6.620 6.960 2,677,873 +0.05(+0.72%)
Dec 29, 2023 7.050 7.050 6.780 6.910 2,323,445 -0.20(-2.81%)
Dec 28, 2023 6.950 7.150 6.905 7.110 2,952,869 +0.13(+1.86%)
Dec 27, 2023 6.900 7.130 6.875 6.980 2,585,439 +0.11(+1.60%)
Dec 26, 2023 6.980 7.060 6.823 6.870 2,637,334 -0.07(-1.01%)
Dec 22, 2023 6.800 7.090 6.660 6.940 2,238,949 +0.13(+1.91%)
Dec 21, 2023 6.570 6.840 6.500 6.810 2,365,500 +0.36(+5.58%)
Dec 20, 2023 6.540 6.810 6.420 6.450 2,910,445 -0.25(-3.73%)
Dec 19, 2023 6.690 6.780 6.565 6.700 3,175,027 +0.32(+5.02%)
Dec 18, 2023 6.480 6.510 6.180 6.380 2,997,400 -0.03(-0.47%)
Dec 15, 2023 6.690 6.690 6.230 6.410 8,025,178 -0.22(-3.32%)
Dec 14, 2023 5.910 6.780 5.900 6.630 7,447,272 +1.04(+18.60%)
Dec 13, 2023 5.050 5.640 4.960 5.590 5,048,144 +0.52(+10.26%)
Dec 12, 2023 5.330 5.370 5.060 5.070 2,768,262 -0.26(-4.88%)
Dec 11, 2023 5.450 5.580 5.190 5.330 3,204,118 -0.12(-2.20%)
Dec 08, 2023 5.420 5.605 5.310 5.450 3,328,125 +0.02(+0.37%)
Dec 07, 2023 5.460 5.520 5.230 5.430 4,176,107 -0.07(-1.27%)
Dec 06, 2023 5.230 5.540 5.220 5.500 2,890,077 +0.33(+6.38%)
Dec 05, 2023 5.510 5.510 5.090 5.170 3,761,010 -0.55(-9.62%)
Dec 04, 2023 5.250 5.775 5.215 5.720 5,718,190 +0.50(+9.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.