Skip to main content

Leslie's Inc (NQ: LESL )

4.980 +0.030 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 5.000 5.020 4.850 4.980 1,982,102 +0.03(+0.61%)
May 20, 2024 5.080 5.080 4.860 4.950 3,190,169 -0.11(-2.17%)
May 17, 2024 5.210 5.300 5.055 5.060 3,443,852 -0.20(-3.80%)
May 16, 2024 5.290 5.400 5.095 5.260 2,816,888 -0.10(-1.87%)
May 15, 2024 5.830 5.860 5.305 5.360 4,016,725 -0.25(-4.46%)
May 14, 2024 5.490 6.020 5.360 5.610 6,081,599 +0.29(+5.55%)
May 13, 2024 4.900 5.340 4.880 5.315 4,717,858 +0.56(+11.66%)
May 10, 2024 5.180 5.235 4.620 4.760 6,998,836 -0.43(-8.29%)
May 09, 2024 4.740 5.720 4.720 5.190 13,462,607 +0.50(+10.66%)
May 08, 2024 4.730 4.840 4.618 4.690 7,012,415 -0.22(-4.48%)
May 07, 2024 4.790 5.135 4.760 4.910 8,744,515 +0.12(+2.51%)
May 06, 2024 4.740 4.880 4.675 4.790 4,524,724 +0.08(+1.70%)
May 03, 2024 4.520 4.810 4.520 4.710 6,197,170 +0.35(+8.03%)
May 02, 2024 4.240 4.380 4.100 4.360 4,063,193 +0.23(+5.57%)
May 01, 2024 3.900 4.200 3.840 4.130 4,765,600 +0.20(+5.09%)
Apr 30, 2024 4.010 4.082 3.790 3.930 4,042,622 -0.21(-5.07%)
Apr 29, 2024 4.000 4.150 3.950 4.140 4,180,790 +0.15(+3.76%)
Apr 26, 2024 3.990 4.130 3.935 3.990 6,369,954 +0.00(+0.00%)
Apr 25, 2024 4.180 4.230 3.880 3.990 8,183,007 -0.26(-6.12%)
Apr 24, 2024 4.520 4.530 4.200 4.250 2,584,134 -0.32(-7.00%)
Apr 23, 2024 4.490 4.770 4.470 4.570 3,868,903 +0.11(+2.47%)
Apr 22, 2024 4.460 4.660 4.390 4.460 4,445,672 +0.01(+0.22%)
Apr 19, 2024 4.370 4.510 4.320 4.450 5,157,723 +0.04(+0.91%)
Apr 18, 2024 4.320 4.470 4.230 4.410 4,563,819 +0.11(+2.56%)
Apr 17, 2024 4.330 4.400 4.270 4.300 4,251,318 +0.01(+0.23%)
Apr 16, 2024 4.310 4.350 4.160 4.290 4,705,884 -0.09(-2.05%)
Apr 15, 2024 4.640 4.830 4.370 4.380 5,347,649 -0.21(-4.58%)
Apr 12, 2024 4.520 4.600 4.360 4.590 3,958,230 +0.00(+0.11%)
Apr 11, 2024 4.760 4.880 4.580 4.585 3,597,714 -0.13(-2.86%)
Apr 10, 2024 5.090 5.235 4.640 4.720 6,434,969 -0.70(-12.92%)
Apr 09, 2024 5.450 5.530 5.340 5.420 2,184,913 +0.05(+0.93%)
Apr 08, 2024 5.550 5.640 5.350 5.370 2,232,648 -0.08(-1.47%)
Apr 05, 2024 5.550 5.640 5.435 5.450 1,559,715 -0.18(-3.20%)
Apr 04, 2024 5.770 5.860 5.540 5.630 2,112,777 -0.03(-0.53%)
Apr 03, 2024 5.680 5.750 5.495 5.660 2,610,271 -0.10(-1.74%)
Apr 02, 2024 5.770 5.850 5.660 5.760 3,428,776 -0.18(-3.03%)
Apr 01, 2024 6.620 6.640 5.900 5.940 4,097,887 -0.56(-8.62%)
Mar 28, 2024 6.870 6.900 6.455 6.500 3,047,383 -0.36(-5.25%)
Mar 27, 2024 6.490 6.875 6.390 6.860 2,466,504 +0.41(+6.36%)
Mar 26, 2024 6.780 6.820 6.440 6.450 2,610,721 -0.27(-4.02%)
Mar 25, 2024 7.230 7.320 6.700 6.720 2,591,126 -0.50(-6.93%)
Mar 22, 2024 7.540 7.590 7.200 7.220 1,768,014 -0.31(-4.12%)
Mar 21, 2024 6.990 7.700 6.970 7.530 3,791,120 +0.56(+8.03%)
Mar 20, 2024 6.570 7.005 6.475 6.970 2,708,710 +0.40(+6.09%)
Mar 19, 2024 6.710 6.865 6.430 6.570 2,727,764 -0.27(-3.95%)
Mar 18, 2024 7.280 7.355 6.830 6.840 2,940,784 -0.42(-5.79%)
Mar 15, 2024 6.820 7.285 6.820 7.260 4,541,138 +0.41(+5.99%)
Mar 14, 2024 7.120 7.140 6.660 6.850 4,124,127 -0.30(-4.20%)
Mar 13, 2024 7.360 7.580 7.140 7.150 2,779,934 -0.26(-3.51%)
Mar 12, 2024 7.810 7.870 7.285 7.410 1,805,790 -0.43(-5.48%)
Mar 11, 2024 7.750 7.940 7.715 7.840 1,783,228 +0.05(+0.64%)
Mar 08, 2024 7.780 8.020 7.680 7.790 1,772,892 +0.15(+1.96%)
Mar 07, 2024 7.540 7.750 7.540 7.640 2,057,132 +0.15(+2.00%)
Mar 06, 2024 7.730 7.750 7.430 7.490 1,907,257 -0.13(-1.71%)
Mar 05, 2024 7.710 7.960 7.580 7.620 2,050,149 -0.27(-3.42%)
Mar 04, 2024 7.820 8.000 7.790 7.890 2,627,354 +0.09(+1.15%)
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.