Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
19.73
+0.33 (1.70%)
At close: Jul 10, 2025, 4:00 PM
21.19
+1.46 (7.40%)
Pre-market: Jul 11, 2025, 8:10 AM EDT
Levi Strauss & Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 19.62 | 20.09 | 19.42 | 19.73 | 19.73 | 1.70% | 8,242,719 |
Jul 9, 2025 | 19.50 | 19.64 | 19.25 | 19.40 | 19.40 | -0.61% | 2,829,937 |
Jul 8, 2025 | 19.53 | 19.67 | 19.23 | 19.52 | 19.52 | -0.15% | 2,047,164 |
Jul 7, 2025 | 19.11 | 19.73 | 19.07 | 19.55 | 19.55 | 2.30% | 2,549,676 |
Jul 3, 2025 | 19.21 | 19.34 | 18.97 | 19.11 | 19.11 | -0.62% | 1,592,794 |
Jul 2, 2025 | 18.88 | 19.28 | 18.67 | 19.23 | 19.23 | 1.91% | 2,184,056 |
Jul 1, 2025 | 18.32 | 19.11 | 18.32 | 18.87 | 18.87 | 2.06% | 2,008,020 |
Jun 30, 2025 | 18.36 | 18.60 | 18.28 | 18.49 | 18.49 | -0.22% | 1,818,586 |
Jun 27, 2025 | 18.43 | 18.59 | 18.23 | 18.53 | 18.53 | 1.65% | 1,997,091 |
Jun 26, 2025 | 18.22 | 18.26 | 17.96 | 18.23 | 18.23 | 0.89% | 1,803,890 |
Jun 25, 2025 | 18.57 | 18.62 | 17.97 | 18.07 | 18.07 | -2.95% | 1,875,892 |
Jun 24, 2025 | 18.29 | 18.65 | 18.11 | 18.62 | 18.62 | 3.39% | 2,553,755 |
Jun 23, 2025 | 17.58 | 18.02 | 17.29 | 18.01 | 18.01 | 2.39% | 2,486,511 |
Jun 20, 2025 | 17.75 | 17.87 | 17.56 | 17.59 | 17.59 | -0.11% | 4,546,542 |
Jun 18, 2025 | 17.48 | 17.73 | 17.44 | 17.61 | 17.61 | 0.97% | 2,863,157 |
Jun 17, 2025 | 17.41 | 17.70 | 17.32 | 17.44 | 17.44 | -0.63% | 2,233,683 |
Jun 16, 2025 | 17.01 | 17.65 | 16.95 | 17.55 | 17.55 | 4.96% | 3,318,505 |
Jun 13, 2025 | 16.83 | 17.04 | 16.50 | 16.72 | 16.72 | -2.22% | 2,357,120 |
Jun 12, 2025 | 17.23 | 17.23 | 16.98 | 17.10 | 17.10 | -1.33% | 981,268 |
Jun 11, 2025 | 17.67 | 17.76 | 17.29 | 17.33 | 17.33 | -1.25% | 1,289,882 |
Jun 10, 2025 | 17.64 | 17.84 | 17.45 | 17.55 | 17.55 | 0.17% | 1,567,125 |
Jun 9, 2025 | 17.56 | 17.69 | 17.14 | 17.52 | 17.52 | 0.40% | 2,103,486 |
Jun 6, 2025 | 17.36 | 17.54 | 17.29 | 17.45 | 17.45 | 0.98% | 1,550,421 |
Jun 5, 2025 | 16.77 | 17.51 | 16.77 | 17.28 | 17.28 | 2.37% | 2,969,059 |
Jun 4, 2025 | 17.09 | 17.11 | 16.80 | 16.88 | 16.88 | -1.06% | 2,327,444 |
Jun 3, 2025 | 17.07 | 17.26 | 16.81 | 17.06 | 17.06 | -0.18% | 2,089,618 |
Jun 2, 2025 | 17.35 | 17.40 | 16.90 | 17.09 | 17.09 | -1.50% | 2,393,403 |
May 30, 2025 | 17.51 | 17.67 | 17.31 | 17.35 | 17.35 | -2.20% | 2,181,462 |
May 29, 2025 | 17.81 | 18.02 | 17.60 | 17.74 | 17.74 | -1.66% | 2,335,859 |
May 28, 2025 | 18.52 | 18.53 | 17.96 | 18.04 | 18.04 | -1.90% | 3,219,857 |
May 27, 2025 | 18.04 | 18.41 | 17.91 | 18.39 | 18.39 | 3.66% | 1,448,190 |
May 23, 2025 | 17.50 | 17.79 | 17.34 | 17.74 | 17.74 | -1.06% | 1,972,324 |
May 22, 2025 | 17.29 | 18.01 | 17.17 | 17.93 | 17.93 | 3.52% | 2,273,456 |
May 21, 2025 | 17.77 | 17.84 | 17.29 | 17.32 | 17.32 | -2.91% | 1,822,083 |
May 20, 2025 | 17.71 | 18.14 | 17.66 | 17.84 | 17.84 | 1.48% | 1,997,458 |
May 19, 2025 | 17.37 | 17.83 | 17.37 | 17.58 | 17.58 | -0.51% | 2,070,495 |
May 16, 2025 | 17.50 | 17.77 | 17.50 | 17.67 | 17.67 | 0.91% | 1,101,784 |
May 15, 2025 | 17.42 | 17.63 | 17.32 | 17.51 | 17.51 | -0.11% | 1,424,630 |
May 14, 2025 | 17.69 | 17.83 | 17.44 | 17.53 | 17.53 | -1.52% | 1,869,860 |
May 13, 2025 | 17.80 | 17.91 | 17.50 | 17.80 | 17.80 | 0.34% | 2,040,405 |
May 12, 2025 | 18.05 | 18.56 | 17.64 | 17.74 | 17.74 | 3.08% | 3,068,875 |
May 9, 2025 | 17.06 | 17.29 | 16.93 | 17.21 | 17.21 | 0.82% | 1,525,206 |
May 8, 2025 | 16.87 | 17.27 | 16.85 | 17.07 | 17.07 | 3.14% | 2,189,674 |
May 7, 2025 | 16.29 | 16.61 | 16.19 | 16.55 | 16.55 | 2.35% | 1,960,970 |
May 6, 2025 | 16.10 | 16.29 | 15.97 | 16.17 | 16.17 | -0.74% | 1,425,374 |
May 5, 2025 | 16.11 | 16.63 | 16.04 | 16.29 | 16.29 | 0.49% | 1,459,338 |
May 2, 2025 | 16.13 | 16.35 | 16.00 | 16.21 | 16.21 | 2.53% | 2,035,023 |
May 1, 2025 | 16.05 | 16.19 | 15.79 | 15.81 | 15.81 | -1.25% | 1,798,398 |
Apr 30, 2025 | 15.92 | 16.04 | 15.32 | 16.01 | 16.01 | 1.52% | 2,125,391 |
Apr 29, 2025 | 15.88 | 16.00 | 15.74 | 15.77 | 15.77 | -0.69% | 1,611,985 |