Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.89	18.89	18.89	18.89	18.89	0.48%	-
Feb 19, 2026	18.80	18.80	18.80	18.80	18.80	2.59%	-
Feb 18, 2026	18.33	18.33	18.33	18.33	18.33	-0.19%	-
Feb 17, 2026	18.36	18.36	18.36	18.36	18.36	-0.33%	-
Feb 16, 2026	18.42	18.42	18.42	18.42	18.42	0.96%	-
Feb 13, 2026	18.25	18.25	18.25	18.25	18.25	-1.70%	-
Feb 12, 2026	18.56	18.56	18.56	18.56	18.56	1.37%	-
Feb 11, 2026	18.31	18.31	18.31	18.31	18.31	3.36%	-
Feb 10, 2026	17.72	17.72	17.72	17.72	17.72	1.84%	-
Feb 9, 2026	17.25	17.40	17.25	17.40	17.28	2.05%	63
Feb 6, 2026	16.77	17.05	16.77	17.05	16.93	0.47%	23
Feb 5, 2026	17.11	17.11	16.97	16.97	16.85	2.26%	45
Feb 4, 2026	16.59	16.59	16.59	16.59	16.48	0.15%	-
Feb 3, 2026	16.57	16.57	16.57	16.57	16.45	-0.69%	-
Feb 2, 2026	16.47	16.68	16.47	16.68	16.57	-1.97%	627
Jan 30, 2026	17.02	17.02	17.02	17.02	16.90	4.26%	-
Jan 29, 2026	17.02	17.02	16.32	16.32	16.21	-7.72%	1,071
Jan 28, 2026	17.69	17.69	17.69	17.69	17.57	-1.59%	-
Jan 27, 2026	17.84	17.97	17.84	17.97	17.85	0.87%	10
Jan 26, 2026	17.82	17.82	17.82	17.82	17.69	-2.25%	-
Jan 23, 2026	18.23	18.23	18.23	18.23	18.10	-2.10%	-
Jan 22, 2026	18.62	18.62	18.62	18.62	18.49	4.31%	-
Jan 21, 2026	17.85	17.85	17.85	17.85	17.72	-3.07%	-
Jan 20, 2026	18.41	18.41	18.41	18.41	18.29	-0.14%	-
Jan 19, 2026	18.46	18.62	18.44	18.44	18.31	-1.39%	201
Jan 16, 2026	18.70	18.70	18.70	18.70	18.57	1.74%	-
Jan 15, 2026	18.38	18.38	18.38	18.38	18.25	0.19%	-
Jan 14, 2026	18.34	18.34	18.34	18.34	18.22	0.36%	-
Jan 13, 2026	18.28	18.28	18.28	18.28	18.15	-1.83%	-
Jan 12, 2026	18.46	18.62	18.46	18.62	18.49	-1.38%	41
Jan 9, 2026	18.75	18.88	18.75	18.88	18.75	4.54%	17
Jan 8, 2026	18.06	18.06	18.06	18.06	17.93	-1.26%	-
Jan 7, 2026	18.29	18.29	18.29	18.29	18.16	0.55%	-
Jan 6, 2026	18.04	18.19	18.04	18.19	18.06	2.34%	30
Jan 5, 2026	17.77	17.77	17.77	17.77	17.65	0.59%	200
Jan 2, 2026	17.67	17.67	17.67	17.67	17.55	-0.98%	-
Dec 30, 2025	17.84	17.84	17.84	17.84	17.72	0.03%	-
Dec 29, 2025	17.84	17.84	17.84	17.84	17.71	-1.25%	-
Dec 23, 2025	18.06	18.06	18.06	18.06	17.94	-2.48%	-
Dec 22, 2025	18.52	18.52	18.52	18.52	18.39	-0.54%	-
Dec 19, 2025	18.62	18.62	18.62	18.62	18.49	0.40%	-
Dec 18, 2025	18.55	18.55	18.55	18.55	18.42	-3.54%	-
Dec 17, 2025	19.23	19.23	19.23	19.23	19.09	4.12%	-
Dec 16, 2025	18.47	18.47	18.47	18.47	18.34	0.79%	-
Dec 15, 2025	18.32	18.32	18.32	18.32	18.20	-0.05%	-
Dec 12, 2025	18.33	18.33	18.33	18.33	18.21	0.30%	-
Dec 11, 2025	18.28	18.28	18.28	18.28	18.15	-1.98%	-
Dec 10, 2025	18.65	18.65	18.65	18.65	18.52	0.73%	-
Dec 9, 2025	18.51	18.51	18.51	18.51	18.38	-2.78%	-
Dec 8, 2025	19.04	19.04	19.04	19.04	18.91	0.16%	-