Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	17.83	17.90	17.83	17.90	-	1.16%	-
Mar 3, 2026	18.30	18.30	17.69	17.69	17.69	-4.22%	-
Mar 2, 2026	18.63	18.70	18.47	18.47	18.47	-1.76%	-
Feb 27, 2026	19.01	19.05	18.80	18.80	18.80	-1.16%	-
Feb 26, 2026	18.70	19.02	18.70	19.02	19.02	2.09%	-
Feb 25, 2026	18.74	18.82	18.63	18.63	18.63	0.03%	-
Feb 24, 2026	18.49	18.63	18.48	18.63	18.63	1.20%	-
Feb 23, 2026	19.27	19.35	18.41	18.41	18.41	-3.03%	-
Feb 20, 2026	18.94	19.44	18.86	18.98	18.98	1.28%	517
Feb 19, 2026	18.83	18.89	18.74	18.74	18.74	-0.08%	-
Feb 18, 2026	18.43	18.76	18.33	18.76	18.76	2.82%	-
Feb 17, 2026	18.51	18.52	18.24	18.24	18.24	-1.49%	-
Feb 16, 2026	18.52	18.55	18.52	18.52	18.52	-0.54%	-
Feb 13, 2026	18.32	18.62	18.30	18.62	18.62	1.17%	-
Feb 12, 2026	18.65	18.75	18.40	18.40	18.40	-1.76%	-
Feb 11, 2026	18.43	18.73	18.42	18.73	18.73	0.56%	-
Feb 10, 2026	17.80	18.63	17.80	18.63	18.63	7.07%	-
Feb 6, 2026	16.88	17.40	16.88	17.40	17.28	2.44%	-
Feb 5, 2026	17.19	17.23	16.98	16.98	16.87	0.77%	-
Feb 4, 2026	16.67	16.85	16.67	16.85	16.74	1.94%	-
Feb 3, 2026	16.67	16.70	16.53	16.53	16.42	-1.61%	-
Feb 2, 2026	16.64	16.80	16.64	16.80	16.69	-0.06%	-
Jan 30, 2026	17.10	17.15	16.81	16.81	16.70	2.28%	-
Jan 29, 2026	17.13	17.17	16.44	16.44	16.32	-5.30%	-
Jan 28, 2026	17.76	17.81	17.36	17.36	17.24	-3.02%	-
Jan 27, 2026	17.89	17.90	17.80	17.90	17.77	-0.08%	-
Jan 26, 2026	17.93	17.93	17.82	17.91	17.79	0.17%	-
Jan 23, 2026	18.34	18.34	17.88	17.88	17.76	-4.56%	-
Jan 22, 2026	18.67	18.77	18.65	18.74	18.61	1.30%	-
Jan 21, 2026	17.93	18.50	17.85	18.50	18.37	2.13%	-
Jan 20, 2026	18.42	18.42	18.11	18.11	17.99	-2.50%	-
Jan 19, 2026	18.56	18.58	18.44	18.58	18.45	-1.17%	100
Jan 16, 2026	18.81	18.81	18.67	18.80	18.67	0.32%	-
Jan 15, 2026	18.46	18.74	18.46	18.74	18.61	1.82%	-
Jan 14, 2026	18.43	18.43	18.34	18.40	18.28	-	-
Jan 13, 2026	18.35	18.40	18.32	18.40	18.28	-0.30%	-
Jan 12, 2026	18.54	18.54	18.39	18.46	18.33	-1.44%	-
Jan 9, 2026	18.83	19.01	18.73	18.73	18.60	-0.29%	-
Jan 8, 2026	18.20	18.78	18.16	18.78	18.65	1.82%	-
Jan 7, 2026	18.43	18.45	18.33	18.45	18.32	0.27%	-
Jan 6, 2026	18.12	18.40	18.06	18.40	18.27	2.02%	-
Jan 5, 2026	17.83	18.03	17.83	18.03	17.91	2.27%	-
Jan 2, 2026	17.70	17.83	17.63	17.63	17.51	-1.62%	-
Dec 30, 2025	17.91	17.92	17.91	17.92	17.80	0.11%	-
Dec 29, 2025	17.94	17.94	17.79	17.90	17.78	-0.78%	-
Dec 23, 2025	18.14	18.30	18.04	18.04	17.92	-0.33%	-
Dec 22, 2025	18.57	18.57	18.10	18.10	17.98	-1.82%	-
Dec 19, 2025	18.71	18.74	18.44	18.44	18.31	-2.28%	-
Dec 18, 2025	18.59	18.87	18.59	18.87	18.74	0.59%	-
Dec 17, 2025	19.27	19.32	18.76	18.76	18.63	-1.63%	-