Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leslie's Inc (NQ: LESL )

4.960 -0.100 (-1.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.260 6.510 6.250 6.370 4,440,271 +0.12(+1.92%)
Jul 28, 2023 6.330 6.390 6.230 6.250 5,185,783 -0.03(-0.48%)
Jul 27, 2023 6.140 6.540 6.070 6.280 8,204,623 +0.16(+2.61%)
Jul 26, 2023 5.960 6.130 5.830 6.120 5,433,442 +0.15(+2.51%)
Jul 25, 2023 5.630 6.080 5.575 5.970 5,382,186 +0.30(+5.29%)
Jul 24, 2023 5.370 5.695 5.320 5.670 4,819,905 +0.28(+5.19%)
Jul 21, 2023 5.460 5.500 5.340 5.390 3,900,755 -0.06(-1.10%)
Jul 20, 2023 5.390 5.500 5.360 5.450 4,586,393 -0.02(-0.37%)
Jul 19, 2023 5.760 5.760 5.280 5.470 7,427,064 -0.21(-3.70%)
Jul 18, 2023 5.430 5.800 5.350 5.680 13,268,582 +0.22(+4.03%)
Jul 17, 2023 6.460 6.600 5.430 5.460 25,494,788 -1.24(-18.51%)
Jul 14, 2023 5.760 6.720 5.710 6.700 41,830,356 -2.82(-29.62%)
Jul 13, 2023 9.800 9.840 9.490 9.520 4,689,260 -0.25(-2.56%)
Jul 12, 2023 10.15 10.32 9.660 9.770 3,502,208 -0.44(-4.31%)
Jul 11, 2023 9.940 10.37 9.860 10.21 2,604,883 +0.28(+2.82%)
Jul 10, 2023 9.550 10.04 9.490 9.930 3,263,279 +0.36(+3.76%)
Jul 07, 2023 9.400 9.660 9.400 9.570 2,719,644 +0.24(+2.57%)
Jul 06, 2023 9.380 9.430 9.105 9.330 3,320,826 -0.21(-2.20%)
Jul 05, 2023 9.590 9.620 9.180 9.540 9,864,259 -0.03(-0.31%)
Jul 03, 2023 9.370 9.699 9.370 9.570 1,862,156 +0.18(+1.92%)
Jun 30, 2023 9.680 9.710 9.370 9.390 2,222,702 -0.22(-2.29%)
Jun 29, 2023 9.520 9.690 9.470 9.610 2,015,949 +0.10(+1.05%)
Jun 28, 2023 9.610 9.660 9.460 9.510 2,498,011 -0.11(-1.14%)
Jun 27, 2023 9.310 9.730 9.200 9.620 3,003,696 +0.33(+3.55%)
Jun 26, 2023 9.350 9.575 9.262 9.290 4,591,356 -0.10(-1.06%)
Jun 23, 2023 9.350 9.720 9.270 9.390 26,900,740 -0.16(-1.68%)
Jun 22, 2023 9.480 9.650 9.235 9.550 4,398,129 +0.06(+0.63%)
Jun 21, 2023 9.320 9.620 9.300 9.490 3,234,083 +0.10(+1.06%)
Jun 20, 2023 9.940 10.06 9.330 9.390 3,710,071 -0.65(-6.47%)
Jun 16, 2023 10.29 10.30 9.925 10.04 4,910,959 -0.21(-2.05%)
Jun 15, 2023 9.990 10.25 9.985 10.25 2,763,711 +0.21(+2.09%)
Jun 14, 2023 10.20 10.36 9.880 10.04 2,736,181 -0.09(-0.89%)
Jun 13, 2023 10.37 10.54 10.06 10.13 4,292,715 -0.18(-1.75%)
Jun 12, 2023 10.44 10.54 10.19 10.31 2,976,620 -0.03(-0.29%)
Jun 09, 2023 10.57 10.64 10.14 10.34 2,460,857 -0.25(-2.36%)
Jun 08, 2023 11.06 11.13 10.47 10.59 2,810,819 -0.46(-4.16%)
Jun 07, 2023 10.85 11.15 10.70 11.05 4,160,982 +0.44(+4.15%)
Jun 06, 2023 10.14 10.75 10.09 10.61 3,534,500 +0.39(+3.82%)
Jun 05, 2023 10.17 10.25 9.990 10.22 2,376,262 -0.04(-0.39%)
Jun 02, 2023 9.980 10.32 9.960 10.26 2,431,755 +0.47(+4.80%)
Jun 01, 2023 9.590 9.820 9.340 9.790 2,884,582 +0.31(+3.27%)
May 31, 2023 9.290 9.520 9.120 9.480 3,735,389 +0.14(+1.50%)
May 30, 2023 9.370 9.500 9.120 9.340 2,101,791 +0.09(+0.97%)
May 26, 2023 9.150 9.330 9.030 9.250 2,512,813 +0.01(+0.11%)
May 25, 2023 9.670 9.860 9.025 9.240 2,968,920 -0.50(-5.13%)
May 24, 2023 10.20 10.26 9.620 9.740 3,109,934 -0.34(-3.37%)
May 23, 2023 10.11 10.48 10.04 10.08 3,174,505 -0.05(-0.49%)
May 22, 2023 10.09 10.31 10.08 10.13 4,189,123 +0.03(+0.30%)
May 19, 2023 10.80 10.80 10.09 10.10 2,079,006 -0.68(-6.31%)
May 18, 2023 10.69 10.84 10.56 10.78 2,398,027 +0.07(+0.65%)
May 17, 2023 10.17 10.85 10.09 10.71 3,537,587 +0.55(+5.41%)
May 16, 2023 10.31 10.40 10.05 10.16 3,584,110 -0.34(-3.24%)
May 15, 2023 10.21 10.55 10.07 10.50 2,946,432 +0.24(+2.34%)
May 12, 2023 10.90 10.90 10.07 10.26 3,311,700 -0.52(-4.82%)
May 11, 2023 10.99 11.14 10.72 10.78 3,324,403 -0.22(-2.00%)
May 10, 2023 11.44 11.68 10.96 11.00 3,265,391 -0.31(-2.74%)
May 09, 2023 10.87 11.33 10.77 11.31 3,110,725 +0.34(+3.10%)
May 08, 2023 10.91 11.05 10.80 10.97 2,185,240 +0.05(+0.46%)
May 05, 2023 10.62 10.95 10.61 10.92 2,265,950 +0.48(+4.60%)
May 04, 2023 10.64 11.03 10.05 10.44 7,602,310 -0.13(-1.23%)
May 03, 2023 10.48 10.93 10.38 10.57 3,280,685 +0.07(+0.67%)
May 02, 2023 10.61 10.61 10.20 10.50 2,711,032 -0.15(-1.41%)
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.