MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LESL — Leslie's, Inc. Common Stock
NasdaqLeslie's, Inc. Common Stock
$0.10
-0.04(-29.99%)
- O
- 0.13
- H
- 0.13
- L
- 0.09
- V
- 13.84M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.10
Period Return-99.18%
Period High$18.56
Period Low$0.09
Avg Daily Volume1.07M
Total Trading Days365
LESL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.13 | $0.13 | $0.09 | $0.10 | $-0.04 | -29.99% | 13,835,261 | $0.11 | $0.09 $0.13 |
| Oct 2, 2026 | $0.17 | $0.17 | $0.14 | $0.15 | $-0.02 | -13.27% | 10,141,297 | $0.15 | $0.14 $0.17 |
| Oct 1, 2026 | $0.13 | $0.17 | $0.12 | $0.17 | +$0.01 | +5.00% | 66,911,413 | $0.17 | $0.12 $0.17 |
| Sep 30, 2026 | $0.17 | $0.22 | $0.13 | $0.16 | $-0.06 | -26.54% | 84,010,384 | $0.21 | $0.13 $0.22 |
| Sep 29, 2026 | $0.23 | $0.24 | $0.21 | $0.22 | $-0.02 | -8.95% | 1,283,639 | $0.23 | $0.21 $0.24 |
| Sep 28, 2026 | $0.29 | $0.30 | $0.23 | $0.24 | $-0.05 | -18.17% | 1,880,712 | $0.27 | $0.23 $0.30 |
| Sep 25, 2026 | $0.28 | $0.35 | $0.25 | $0.29 | $-0.05 | -13.78% | 5,291,444 | $0.30 | $0.25 $0.35 |
| Sep 24, 2026 | $0.41 | $0.43 | $0.27 | $0.34 | $-0.08 | -19.00% | 2,826,037 | $0.32 | $0.27 $0.43 |
| Sep 23, 2026 | $0.43 | $0.44 | $0.41 | $0.42 | $-0.02 | -5.27% | 324,680 | $0.42 | $0.41 $0.44 |
| Sep 22, 2026 | $0.42 | $0.44 | $0.41 | $0.44 | +$0.01 | +2.15% | 472,907 | $0.43 | $0.41 $0.44 |
| Sep 21, 2026 | $0.43 | $0.45 | $0.40 | $0.43 | +$0.02 | +4.19% | 818,764 | $0.42 | $0.40 $0.45 |
| Sep 18, 2026 | $0.46 | $0.46 | $0.42 | $0.42 | $-0.04 | -9.11% | 762,893 | $0.44 | $0.42 $0.46 |
| Sep 17, 2026 | $0.53 | $0.60 | $0.42 | $0.46 | $-0.08 | -14.49% | 2,359,748 | $0.52 | $0.42 $0.60 |
| Sep 16, 2026 | $0.47 | $0.81 | $0.41 | $0.53 | +$0.07 | +14.37% | 27,714,690 | $0.59 | $0.41 $0.81 |
| Sep 15, 2026 | $0.48 | $0.50 | $0.47 | $0.47 | $-0.03 | -5.22% | 267,301 | $0.47 | $0.47 $0.50 |
| Sep 14, 2026 | $0.50 | $0.53 | $0.48 | $0.49 | $-0.01 | -1.85% | 176,050 | $0.50 | $0.48 $0.53 |
| Sep 11, 2026 | $0.53 | $0.54 | $0.50 | $0.50 | $-0.01 | -1.57% | 134,414 | $0.51 | $0.50 $0.54 |
| Sep 10, 2026 | $0.51 | $0.55 | $0.51 | $0.51 | +$0.01 | +1.53% | 167,505 | $0.52 | $0.51 $0.55 |
| Sep 9, 2026 | $0.55 | $0.56 | $0.50 | $0.50 | $-0.04 | -7.15% | 274,453 | $0.52 | $0.50 $0.56 |
| Sep 8, 2026 | $0.57 | $0.58 | $0.53 | $0.54 | $-0.03 | -5.45% | 216,466 | $0.55 | $0.53 $0.58 |
| Sep 4, 2026 | $0.55 | $0.59 | $0.54 | $0.57 | +$0.03 | +4.61% | 380,176 | $0.58 | $0.54 $0.59 |
| Sep 3, 2026 | $0.54 | $0.57 | $0.52 | $0.55 | +$0.03 | +5.17% | 398,867 | $0.55 | $0.52 $0.57 |
| Sep 2, 2026 | $0.51 | $0.55 | $0.50 | $0.52 | +$0.02 | +3.44% | 303,376 | $0.53 | $0.50 $0.55 |
| Sep 1, 2026 | $0.52 | $0.53 | $0.50 | $0.50 | $-0.01 | -2.44% | 353,430 | $0.51 | $0.50 $0.53 |
| Aug 31, 2026 | $0.54 | $0.54 | $0.51 | $0.52 | $-0.02 | -2.94% | 306,063 | $0.52 | $0.51 $0.54 |
| Aug 28, 2026 | $0.54 | $0.56 | $0.52 | $0.53 | $-0.00 | -0.39% | 326,090 | $0.54 | $0.52 $0.56 |
| Aug 27, 2026 | $0.57 | $0.58 | $0.52 | $0.53 | $-0.04 | -6.64% | 562,442 | $0.55 | $0.52 $0.58 |
| Aug 26, 2026 | $0.60 | $0.61 | $0.56 | $0.57 | $-0.04 | -5.82% | 301,400 | $0.59 | $0.56 $0.61 |
| Aug 25, 2026 | $0.58 | $0.65 | $0.57 | $0.61 | +$0.03 | +4.43% | 681,602 | $0.62 | $0.57 $0.65 |
| Aug 24, 2026 | $0.60 | $0.60 | $0.55 | $0.58 | $-0.02 | -3.39% | 610,930 | $0.57 | $0.55 $0.60 |