Skip to main content

Leslie's Inc (NQ: LESL )

2.690 -0.160 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.850 2.860 2.670 2.690 4,304,914 -0.16(-5.61%)
Oct 30, 2024 2.870 2.995 2.835 2.850 3,664,945 +0.00(+0.00%)
Oct 29, 2024 2.810 2.880 2.770 2.850 2,950,534 -0.03(-1.04%)
Oct 28, 2024 2.830 2.960 2.800 2.880 4,501,364 +0.06(+2.13%)
Oct 25, 2024 3.000 3.050 2.780 2.820 3,046,249 -0.15(-5.05%)
Oct 24, 2024 2.800 3.090 2.780 2.970 5,361,010 +0.22(+8.00%)
Oct 23, 2024 2.780 2.888 2.670 2.750 3,236,641 -0.03(-1.08%)
Oct 22, 2024 2.660 2.790 2.640 2.780 3,570,014 +0.10(+3.73%)
Oct 21, 2024 2.670 2.780 2.650 2.680 4,565,810 +0.02(+0.75%)
Oct 18, 2024 2.620 2.706 2.590 2.660 3,643,652 +0.03(+1.14%)
Oct 17, 2024 2.690 2.735 2.550 2.630 3,105,988 -0.08(-2.95%)
Oct 16, 2024 2.690 2.760 2.665 2.710 2,789,042 +0.04(+1.50%)
Oct 15, 2024 2.650 2.770 2.650 2.670 2,966,054 -0.01(-0.37%)
Oct 14, 2024 2.620 2.740 2.550 2.680 3,465,154 +0.03(+1.13%)
Oct 11, 2024 2.600 2.680 2.590 2.650 2,831,508 +0.03(+1.15%)
Oct 10, 2024 2.690 2.700 2.600 2.620 6,323,572 -0.11(-4.03%)
Oct 09, 2024 2.940 2.970 2.720 2.730 6,121,359 -0.18(-6.19%)
Oct 08, 2024 2.720 2.920 2.690 2.910 5,427,411 +0.17(+6.20%)
Oct 07, 2024 2.750 2.800 2.580 2.740 5,026,283 -0.06(-2.14%)
Oct 04, 2024 2.790 2.940 2.750 2.800 5,055,931 +0.09(+3.32%)
Oct 03, 2024 2.720 2.760 2.610 2.710 4,335,887 -0.07(-2.52%)
Oct 02, 2024 2.810 2.870 2.730 2.780 4,278,116 +0.00(+0.00%)
Oct 01, 2024 3.150 3.150 2.780 2.780 7,825,568 -0.38(-12.03%)
Sep 30, 2024 2.880 3.280 2.872 3.160 11,494,622 +0.30(+10.49%)
Sep 27, 2024 2.920 2.960 2.830 2.860 4,732,712 +0.01(+0.35%)
Sep 26, 2024 2.920 2.930 2.820 2.850 2,946,156 +0.04(+1.42%)
Sep 25, 2024 2.880 2.880 2.750 2.810 3,038,566 -0.09(-3.10%)
Sep 24, 2024 2.950 2.990 2.825 2.900 3,371,300 +0.00(+0.00%)
Sep 23, 2024 2.930 2.930 2.750 2.900 4,164,981 +0.00(+0.00%)
Sep 20, 2024 3.000 3.040 2.895 2.900 10,599,907 -0.11(-3.65%)
Sep 19, 2024 2.970 3.050 2.885 3.010 5,802,710 +0.17(+5.99%)
Sep 18, 2024 2.870 3.070 2.800 2.840 4,864,901 -0.05(-1.73%)
Sep 17, 2024 2.890 2.980 2.855 2.890 3,399,428 +0.04(+1.40%)
Sep 16, 2024 3.000 3.010 2.720 2.850 4,061,431 -0.15(-5.00%)
Sep 13, 2024 2.980 3.080 2.905 3.000 5,474,547 +0.03(+1.01%)
Sep 12, 2024 2.800 3.055 2.650 2.970 6,246,507 +0.16(+5.69%)
Sep 11, 2024 2.930 2.965 2.735 2.810 3,130,744 -0.12(-4.10%)
Sep 10, 2024 2.880 2.960 2.835 2.930 2,058,270 +0.03(+1.03%)
Sep 09, 2024 3.020 3.030 2.810 2.900 3,477,737 -0.08(-2.68%)
Sep 06, 2024 3.230 3.250 2.980 2.980 3,617,576 -0.27(-8.31%)
Sep 05, 2024 3.030 3.295 3.000 3.250 7,891,050 +0.25(+8.33%)
Sep 04, 2024 3.020 3.150 2.940 3.000 4,490,577 +0.03(+1.01%)
Sep 03, 2024 2.980 3.165 2.880 2.970 5,303,565 -0.05(-1.66%)
Aug 30, 2024 2.780 3.120 2.750 3.020 11,012,888 +0.52(+20.80%)
Aug 29, 2024 2.450 2.615 2.435 2.500 7,318,474 +0.00(+0.20%)
Aug 28, 2024 2.760 2.800 2.490 2.495 4,623,302 -0.29(-10.57%)
Aug 27, 2024 3.240 3.240 2.745 2.790 6,715,650 -0.28(-9.12%)
Aug 26, 2024 3.090 3.120 3.020 3.070 2,808,060 -0.02(-0.65%)
Aug 23, 2024 3.000 3.140 2.990 3.090 3,758,587 +0.13(+4.39%)
Aug 22, 2024 3.080 3.130 2.920 2.960 3,483,082 -0.16(-5.13%)
Aug 21, 2024 3.160 3.280 3.080 3.120 2,833,063 +0.00(+0.00%)
Aug 20, 2024 3.170 3.200 3.070 3.120 4,312,834 -0.09(-2.80%)
Aug 19, 2024 3.270 3.325 3.160 3.210 4,375,737 -0.04(-1.23%)
Aug 16, 2024 3.180 3.270 3.125 3.250 4,345,000 +0.07(+2.20%)
Aug 15, 2024 3.200 3.275 3.105 3.180 5,480,437 +0.16(+5.30%)
Aug 14, 2024 3.120 3.180 3.000 3.020 2,763,501 -0.13(-4.13%)
Aug 13, 2024 2.950 3.180 2.950 3.150 3,341,481 +0.18(+6.06%)
Aug 12, 2024 3.140 3.200 2.790 2.970 3,796,798 -0.14(-4.50%)
Aug 09, 2024 3.160 3.250 3.020 3.110 3,257,617 -0.05(-1.58%)
Aug 08, 2024 3.180 3.590 3.105 3.160 11,623,187 +0.40(+14.49%)
Aug 07, 2024 3.190 3.215 2.750 2.760 5,510,183 -0.27(-8.91%)
Aug 06, 2024 2.840 3.040 2.760 3.030 4,914,951 +0.18(+6.50%)
Aug 05, 2024 2.600 2.860 2.550 2.845 3,484,884 +0.00(+0.00%)
Aug 02, 2024 2.630 2.930 2.530 2.845 4,002,289 +0.17(+6.16%)
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.