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

Leslie's Inc (NQ: LESL )

4.760 -0.430 (-8.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 23.66 24.70 23.34 24.49 1,072,385 +0.91(+3.86%)
Mar 30, 2021 21.42 23.69 21.32 23.58 1,121,904 +1.99(+9.22%)
Mar 29, 2021 21.87 22.07 21.21 21.59 954,062 -0.28(-1.28%)
Mar 26, 2021 22.67 23.09 20.88 21.87 1,476,400 -0.85(-3.74%)
Mar 25, 2021 22.79 23.48 22.22 22.72 1,274,362 -0.25(-1.09%)
Mar 24, 2021 23.49 23.84 22.94 22.97 1,464,512 -0.53(-2.26%)
Mar 23, 2021 23.83 24.95 23.32 23.50 2,235,489 -0.28(-1.18%)
Mar 22, 2021 23.79 23.95 23.00 23.78 1,721,280 +0.19(+0.81%)
Mar 19, 2021 23.43 24.27 22.79 23.59 2,649,700 +0.68(+2.97%)
Mar 18, 2021 22.64 23.40 22.49 22.91 1,819,004 -0.14(-0.61%)
Mar 17, 2021 22.95 23.50 22.24 23.05 1,320,459 +0.12(+0.52%)
Mar 16, 2021 23.73 23.99 22.76 22.93 1,114,780 -0.72(-3.04%)
Mar 15, 2021 23.77 23.94 22.94 23.65 939,761 -0.08(-0.34%)
Mar 12, 2021 23.89 24.12 23.10 23.73 1,648,200 -0.53(-2.18%)
Mar 11, 2021 24.32 24.71 23.90 24.26 929,888 +0.15(+0.62%)
Mar 10, 2021 23.27 24.25 23.25 24.11 718,776 +0.77(+3.30%)
Mar 09, 2021 22.83 23.48 22.11 23.34 683,567 +1.38(+6.28%)
Mar 08, 2021 21.95 22.55 21.69 21.96 1,193,164 -0.55(-2.44%)
Mar 05, 2021 20.95 22.58 20.42 22.51 1,477,100 +1.58(+7.55%)
Mar 04, 2021 22.30 22.49 20.83 20.93 2,200,584 -1.34(-6.02%)
Mar 03, 2021 24.03 24.03 22.14 22.27 910,502 -1.73(-7.21%)
Mar 02, 2021 24.21 24.53 23.78 24.00 769,969 -0.29(-1.19%)
Mar 01, 2021 24.43 25.20 23.55 24.29 1,379,005 +0.01(+0.04%)
Feb 26, 2021 23.28 24.57 22.46 24.28 2,464,400 +1.00(+4.30%)
Feb 25, 2021 23.99 24.18 22.51 23.28 1,616,824 -0.61(-2.55%)
Feb 24, 2021 23.85 24.44 23.45 23.89 997,446 -0.11(-0.46%)
Feb 23, 2021 23.58 24.75 22.56 24.00 1,412,663 -0.54(-2.20%)
Feb 22, 2021 24.95 26.03 24.27 24.54 3,036,204 -0.15(-0.61%)
Feb 19, 2021 23.30 24.97 23.16 24.69 3,458,300 +1.64(+7.11%)
Feb 18, 2021 23.86 24.00 22.78 23.05 3,065,843 -0.99(-4.12%)
Feb 17, 2021 24.38 24.68 23.32 24.04 1,929,020 -0.43(-1.76%)
Feb 16, 2021 26.52 26.95 24.20 24.47 4,316,481 -1.95(-7.38%)
Feb 12, 2021 25.40 26.65 25.19 26.42 6,386,100 +0.50(+1.93%)
Feb 11, 2021 26.00 26.18 24.50 25.92 12,470,199 -0.66(-2.48%)
Feb 10, 2021 26.75 26.93 25.75 26.58 1,547,593 -0.38(-1.41%)
Feb 09, 2021 26.60 27.40 25.49 26.96 1,331,161 -0.78(-2.81%)
Feb 08, 2021 28.08 28.67 27.04 27.74 616,732 -0.31(-1.11%)
Feb 05, 2021 29.24 30.30 27.95 28.05 769,700 -0.62(-2.16%)
Feb 04, 2021 31.50 31.50 28.21 28.67 873,598 -0.80(-2.71%)
Feb 03, 2021 29.92 30.28 29.06 29.47 713,508 +0.10(+0.34%)
Feb 02, 2021 28.40 29.69 28.10 29.37 839,259 +0.96(+3.38%)
Feb 01, 2021 28.60 28.63 27.00 28.41 760,720 -0.19(-0.66%)
Jan 29, 2021 29.02 30.31 27.90 28.60 495,100 -1.28(-4.28%)
Jan 28, 2021 31.50 32.07 28.18 29.88 800,753 -1.46(-4.66%)
Jan 27, 2021 29.62 32.84 29.00 31.34 1,575,442 +0.96(+3.16%)
Jan 26, 2021 29.32 30.52 28.54 30.38 583,028 +1.06(+3.62%)
Jan 25, 2021 28.69 31.35 28.69 29.32 686,262 +1.04(+3.68%)
Jan 22, 2021 28.59 28.81 27.72 28.28 356,900 -0.27(-0.95%)
Jan 21, 2021 28.22 29.65 27.46 28.55 456,703 +0.42(+1.49%)
Jan 20, 2021 29.43 29.73 27.97 28.13 970,061 -1.34(-4.55%)
Jan 19, 2021 28.13 29.81 27.89 29.47 1,351,634 +1.64(+5.89%)
Jan 15, 2021 27.88 28.23 27.06 27.83 413,600 +0.23(+0.83%)
Jan 14, 2021 27.54 28.57 27.36 27.60 1,018,635 +0.20(+0.73%)
Jan 13, 2021 27.56 27.93 26.89 27.40 343,074 -0.04(-0.15%)
Jan 12, 2021 27.25 27.55 26.41 27.44 471,882 +0.09(+0.33%)
Jan 11, 2021 26.17 28.22 25.75 27.35 1,264,629 +1.05(+3.99%)
Jan 08, 2021 25.98 26.51 25.28 26.30 371,300 +0.69(+2.69%)
Jan 07, 2021 25.63 26.02 25.01 25.61 540,286 +0.19(+0.75%)
Jan 06, 2021 26.05 26.94 25.28 25.42 653,360 -0.86(-3.27%)
Jan 05, 2021 25.48 26.94 25.00 26.28 602,620 -0.37(-1.39%)
Jan 04, 2021 27.73 27.73 26.50 26.65 1,365,751 -1.10(-3.96%)
Dec 31, 2020 27.75 27.75 27.75 478,106 +0.29(+1.06%)
Dec 30, 2020 27.94 28.07 27.43 27.46 478,106 -0.47(-1.68%)
Dec 29, 2020 26.83 28.30 26.82 27.93 782,649 +1.08(+4.02%)
Dec 28, 2020 27.69 27.77 25.86 26.85 406,059 -0.63(-2.29%)
Dec 24, 2020 27.91 28.95 26.12 27.48 693,400 -0.69(-2.45%)
Dec 23, 2020 26.20 28.20 25.89 28.17 960,043 +2.32(+8.97%)
Dec 22, 2020 23.60 25.93 23.08 25.85 1,172,623 +2.30(+9.77%)
Dec 21, 2020 24.80 24.85 22.48 23.55 840,115 +0.55(+2.39%)
Dec 18, 2020 23.47 24.28 22.55 23.00 5,655,000 -0.65(-2.75%)
Dec 17, 2020 22.77 24.25 22.69 23.65 1,194,248 +1.10(+4.88%)
Dec 16, 2020 21.33 22.66 20.94 22.55 879,197 +1.66(+7.95%)
Dec 15, 2020 20.59 21.58 20.08 20.89 708,370 +0.44(+2.15%)
Dec 14, 2020 20.51 20.61 19.91 20.45 806,789 +0.14(+0.69%)
Dec 11, 2020 20.10 20.76 20.03 20.31 541,600 -0.02(-0.10%)
Dec 10, 2020 20.30 20.85 20.10 20.33 386,395 -0.06(-0.29%)
Dec 09, 2020 20.13 20.50 19.81 20.39 413,311 +0.29(+1.44%)
Dec 08, 2020 20.05 20.44 20.01 20.10 425,363 -0.05(-0.25%)
Dec 07, 2020 19.92 20.40 19.89 20.15 847,698 +0.31(+1.56%)
Dec 04, 2020 20.75 21.20 19.75 19.84 1,105,300 -0.80(-3.88%)
Dec 03, 2020 20.98 20.98 20.40 20.64 1,195,699 -0.36(-1.71%)
Dec 02, 2020 20.81 21.25 20.32 21.00 661,833 +0.12(+0.57%)
Dec 01, 2020 20.65 21.20 20.24 20.88 1,124,542 +0.19(+0.92%)
Nov 30, 2020 20.25 20.80 19.73 20.69 955,241 +0.69(+3.45%)
Nov 27, 2020 20.04 20.21 19.55 20.00 494,000 +0.01(+0.05%)
Nov 25, 2020 19.84 20.10 19.63 19.99 1,690,900 +0.25(+1.27%)
Nov 24, 2020 20.32 20.85 19.15 19.74 1,451,283 -0.78(-3.80%)
Nov 23, 2020 22.10 22.10 20.08 20.52 1,430,383 -1.48(-6.73%)
Nov 20, 2020 21.76 22.33 21.56 22.00 411,200 +0.09(+0.41%)
Nov 19, 2020 21.42 22.30 21.36 21.91 1,200,928 +0.41(+1.91%)
Nov 18, 2020 21.49 22.14 21.07 21.50 1,032,084 +0.00(+0.00%)
Nov 17, 2020 21.58 22.20 21.38 21.50 564,392 -0.19(-0.88%)
Nov 16, 2020 21.95 22.45 21.50 21.69 281,765 -0.09(-0.41%)
Nov 13, 2020 22.09 22.35 21.38 21.78 412,800 -0.20(-0.91%)
Nov 12, 2020 22.21 22.47 21.61 21.98 937,030 -0.59(-2.61%)
Nov 11, 2020 21.81 23.63 21.81 22.57 613,210 +0.84(+3.87%)
Nov 10, 2020 21.70 22.54 21.46 21.73 837,016 -0.01(-0.05%)
Nov 09, 2020 24.80 24.89 21.41 21.74 1,235,117 -3.12(-12.55%)
Nov 06, 2020 24.30 25.79 24.19 24.86 720,100 +0.30(+1.22%)
Nov 05, 2020 24.42 25.84 24.18 24.56 974,220 +0.36(+1.49%)
Nov 04, 2020 22.58 24.98 22.35 24.20 3,632,365 +1.85(+8.28%)
Nov 03, 2020 21.30 23.64 21.30 22.35 1,792,504 +0.96(+4.49%)
Nov 02, 2020 21.96 22.05 21.00 21.39 1,220,437 -0.58(-2.64%)
Oct 30, 2020 21.00 21.98 20.05 21.97 2,271,800 +0.27(+1.24%)
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.