Skip to main content

Leslie's Inc (NQ: LESL )

6.605 -0.255 (-3.72%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 7.880 7.895 7.390 7.800 2,239,505 -0.10(-1.27%)
Feb 29, 2024 7.940 8.050 7.760 7.900 2,345,355 +0.16(+2.07%)
Feb 28, 2024 7.620 7.855 7.610 7.740 1,839,760 -0.04(-0.51%)
Feb 27, 2024 7.530 7.910 7.460 7.780 2,726,089 +0.32(+4.29%)
Feb 26, 2024 7.330 7.520 7.320 7.460 1,696,702 +0.07(+0.95%)
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%)
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.