Leslies Inc (LESL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 6.46153846154 | 3.25 | 4.215 | 3.21 | 5214616 | 3.71957628 | CS |
| 4 | -0.68 | -16.4251207729 | 4.14 | 4.51 | 3.12 | 5234266 | 3.86378408 | CS |
| 12 | -1.06 | -23.4513274336 | 4.52 | 6.02 | 3.12 | 4892492 | 4.54561788 | CS |
| 26 | -3.17 | -47.8129713424 | 6.63 | 8.21 | 3.12 | 3913510 | 5.37738211 | CS |
| 52 | -3 | -46.439628483 | 6.46 | 8.21 | 3.12 | 3963253 | 5.57224227 | CS |
| 156 | -21.04 | -85.8775510204 | 24.5 | 26.21 | 3.12 | 3075796 | 11.13131047 | CS |
| 260 | -17.54 | -83.5238095238 | 21 | 32.84 | 3.12 | 2789229 | 12.76388095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 4.08 | -0.01 | -0.24 | 4.065 | 4.215 | 4.045 | 3165236 |
| 1721169300 | 4.09 | 0.51 | 14.25 | 3.62 | 4.115 | 3.585 | 3994397 |
| 1721082900 | 3.58 | -0.35 | -8.91 | 3.94 | 3.95 | 3.53 | 4386945 |
| 1720823700 | 3.93 | 0.19 | 5.08 | 3.74 | 4.01 | 3.74 | 3795045 |
| 1720737300 | 3.74 | 0.36 | 10.65 | 3.62 | 3.865 | 3.56 | 8480872 |
| 1720650900 | 3.38 | 0.13 | 4.00 | 3.25 | 3.44 | 3.21 | 5415821 |
| 1720564500 | 3.25 | 0.04 | 1.25 | 3.22 | 3.365 | 3.21 | 6767454 |
| 1720478100 | 3.21 | -0.47 | -12.77 | 3.73 | 3.74 | 3.12 | 8362687 |
| 1720218900 | 3.68 | 0.04 | 1.10 | 3.66 | 3.74 | 3.55 | 5007596 |
| 1720040640 | 3.64 | -0.12 | -3.19 | 3.75 | 3.76 | 3.5601 | 3459459 |
| 1719959700 | 3.76 | -0.19 | -4.81 | 3.95 | 3.99 | 3.75 | 2808242 |
| 1719873300 | 3.95 | -0.24 | -5.73 | 4.22 | 4.2699999 | 3.93 | 3883433 |
| 1719614100 | 4.19 | -0.01 | -0.24 | 4.22 | 4.28 | 4.1 | 7207606 |
| 1719527700 | 4.2 | 0.14 | 3.45 | 4.07 | 4.25 | 3.92 | 4457000 |
| 1719441300 | 4.0599999 | -0.1 | -2.40 | 4.1 | 4.21 | 4.05 | 3275875 |
| 1719354900 | 4.16 | -0.21 | -4.81 | 4.22 | 4.275 | 4.1 | 4536142 |
| 1719268500 | 4.37 | -0.01 | -0.23 | 4.38 | 4.45 | 4.255 | 4058432 |
| 1719009300 | 4.38 | 0.06 | 1.39 | 4.32 | 4.51 | 4.245 | 10144189 |
| 1718922900 | 4.32 | 0.14 | 3.35 | 4.14 | 4.33 | 4.065 | 4175595 |
| 1718750100 | 4.18 | -0.56 | -11.81 | 4.78 | 4.79 | 4.12 | 8190734 |
| 1718663700 | 4.74 | 0.17 | 3.72 | 4.51 | 4.7699999 | 4.49 | 4726033 |
| 1718404500 | 4.57 | -0.15 | -3.18 | 4.62 | 4.66 | 4.43 | 4757590 |
| 1718318100 | 4.72 | -0.36 | -7.09 | 5.04 | 5.2 | 4.65 | 3183664 |
| 1718231700 | 5.08 | -0.05 | -0.97 | 5.37 | 5.505 | 4.9 | 6282809 |
| 1718145300 | 5.13 | -0.07 | -1.35 | 5.12 | 5.25 | 4.98 | 3632516 |
| 1718058900 | 5.2 | 0.08 | 1.56 | 5.08 | 5.285 | 5.05 | 2704893 |
| 1717799700 | 5.12 | -0.22 | -4.12 | 5.26 | 5.4199 | 5.065 | 5443423 |
| 1717713300 | 5.34 | -0.18 | -3.26 | 5.43 | 5.47 | 5.23 | 2943557 |
| 1717626900 | 5.5199999 | -0.13 | -2.30 | 5.67 | 5.785 | 5.45 | 2830765 |
| 1717540500 | 5.65 | -0.11 | -1.91 | 5.62 | 5.72 | 5.5199999 | 2707416 |
| 1717454100 | 5.76 | 0.04 | 0.70 | 5.84 | 6.01 | 5.54 | 3435632 |
| 1717194900 | 5.72 | 0.05 | 0.88 | 5.73 | 5.805 | 5.44 | 4706867 |
| 1717108500 | 5.67 | 0.39 | 7.39 | 5.4 | 5.785 | 5.305 | 6744440 |
| 1717022100 | 5.28 | -0.15 | -2.76 | 5.3 | 5.44 | 5.11 | 3037630 |
| 1716935700 | 5.43 | 0.32 | 6.26 | 5.2 | 5.47 | 5.15 | 3591773 |
| 1716590100 | 5.11 | 0.09 | 1.79 | 5.09 | 5.215 | 5.0199999 | 2765922 |
| 1716503700 | 5.0199999 | -0.04 | -0.79 | 5.07 | 5.08 | 4.9 | 2459392 |
| 1716417300 | 5.0599999 | 0.08 | 1.61 | 4.98 | 5.155 | 4.88 | 3180069 |
| 1716330900 | 4.98 | 0.03 | 0.61 | 5 | 5.0199999 | 4.85 | 1982102 |
| 1716244500 | 4.95 | -0.11 | -2.17 | 5.08 | 5.08 | 4.86 | 3190169 |
| 1715985300 | 5.0599999 | -0.2 | -3.80 | 5.21 | 5.3 | 5.055 | 3443852 |
| 1715898900 | 5.26 | -0.1 | -1.87 | 5.29 | 5.4 | 5.095 | 2816888 |
| 1715812500 | 5.36 | -0.25 | -4.46 | 5.83 | 5.86 | 5.305 | 4016725 |
| 1715726100 | 5.61 | 0.3 | 5.55 | 5.49 | 6.0199999 | 5.36 | 6081598 |
| 1715639700 | 5.315 | 0.56 | 11.66 | 4.9 | 5.34 | 4.88 | 4717857 |
| 1715380500 | 4.76 | -0.43 | -8.29 | 5.18 | 5.235 | 4.62 | 6998832 |
| 1715294100 | 5.19 | 0.5 | 10.66 | 4.74 | 5.72 | 4.72 | 13462598 |
| 1715207700 | 4.69 | -0.22 | -4.48 | 4.73 | 4.84 | 4.6179 | 7010220 |
| 1715121300 | 4.91 | 0.12 | 2.51 | 4.79 | 5.135 | 4.76 | 8744514 |
| 1715034900 | 4.79 | 0.08 | 1.70 | 4.74 | 4.88 | 4.675 | 4524724 |
| 1714775700 | 4.71 | 0.35 | 8.03 | 4.5199999 | 4.8099999 | 4.5199999 | 6197161 |
| 1714689300 | 4.36 | 0.23 | 5.57 | 4.24 | 4.38 | 4.1 | 4063193 |
| 1714602900 | 4.13 | 0.2 | 5.09 | 3.9 | 4.2 | 3.84 | 4765600 |
| 1714516500 | 3.93 | -0.21 | -5.07 | 4.01 | 4.0820999 | 3.79 | 4042611 |
| 1714430100 | 4.14 | 0.14 | 3.50 | 4 | 4.15 | 3.95 | 4180790 |
| 1714170900 | 4 | 0.01 | 0.25 | 3.99 | 4.13 | 3.935 | 6369949 |
| 1714084500 | 3.99 | -0.26 | -6.12 | 4.08 | 4.14 | 3.88 | 8136685 |
| 1713998100 | 4.25 | -0.32 | -7.00 | 4.5199999 | 4.53 | 4.2 | 2584034 |
| 1713911700 | 4.57 | 0.11 | 2.47 | 4.49 | 4.7699999 | 4.47 | 3868902 |
| 1713825300 | 4.46 | 0.01 | 0.22 | 4.46 | 4.66 | 4.39 | 4445672 |
| 1713566100 | 4.45 | 0.04 | 0.91 | 4.37 | 4.51 | 4.32 | 5157723 |
| 1713479700 | 4.41 | 0.11 | 2.56 | 4.32 | 4.47 | 4.23 | 4563819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
