Skip to main content
Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
17.37
-0.20 (-1.14%)
At close: Jan 17, 2025, 4:00 PM
17.77
+0.40 (2.30%)
After-hours: Jan 17, 2025, 7:48 PM EST

Levi Strauss & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.5317.7517.3017.3717.37-1.14%1,397,893
Jan 16, 202517.8417.8417.5117.5717.57-0.85%1,908,100
Jan 15, 202517.7417.9017.6317.7217.721.90%1,357,430
Jan 14, 202517.5117.6517.2117.3917.39-0.17%1,026,483
Jan 13, 202517.5517.5516.9017.4217.42-1.14%1,893,890
Jan 10, 202517.7017.8517.4817.6217.62-1.34%1,624,970
Jan 8, 202517.8517.9117.2317.8617.861.08%1,614,185
Jan 7, 202517.9418.0817.6317.6717.67-0.95%1,426,635
Jan 6, 202517.7818.0417.7617.8417.841.31%1,525,326
Jan 3, 202517.5717.7217.2617.6117.611.09%1,335,029
Jan 2, 202517.4817.6417.2717.4217.420.69%1,072,914
Dec 31, 202417.4217.6017.2617.3017.30-0.23%997,778
Dec 30, 202416.9717.4516.8117.3417.340.87%1,445,864
Dec 27, 202417.3417.4717.1117.1917.19-1.60%914,360
Dec 26, 202417.3217.4917.3217.4717.470.17%723,422
Dec 24, 202417.3317.4417.1517.4417.440.69%376,546
Dec 23, 202417.2417.7217.1717.3217.32-0.40%1,415,859
Dec 20, 202416.5417.4616.5017.3917.394.44%2,346,778
Dec 19, 202416.9817.0916.6116.6516.65-0.83%1,416,461
Dec 18, 202416.9517.1416.7716.7916.79-0.94%1,726,382
Dec 17, 202417.1217.1716.8016.9516.95-0.94%1,599,643
Dec 16, 202417.2617.4217.0817.1117.11-1.10%1,472,275
Dec 13, 202417.3217.5017.2717.3017.30-0.40%1,312,331
Dec 12, 202417.4117.4517.0417.3717.37-0.63%1,806,337
Dec 11, 202417.5117.6017.3517.4817.480.29%1,514,240
Dec 10, 202417.4017.5617.2317.4317.43-0.68%1,312,409
Dec 9, 202417.8817.9717.5017.5517.55-1.24%1,825,032
Dec 6, 202418.1218.2017.5117.7717.77-0.73%1,699,618
Dec 5, 202418.3118.3617.8117.9017.90-3.19%2,293,745
Dec 4, 202418.4118.5418.1518.4918.490.49%1,493,286
Dec 3, 202418.2618.4718.1018.4018.401.21%2,497,219
Dec 2, 202417.5918.3817.5318.1818.184.12%2,940,962
Nov 29, 202417.0417.5617.0217.4617.463.25%1,313,516
Nov 27, 202416.9317.2916.8816.9116.910.77%1,942,258
Nov 26, 202417.0117.0916.7616.7816.78-1.93%1,893,938
Nov 25, 202416.5517.5016.5517.1117.114.84%3,285,839
Nov 22, 202416.0916.3716.0416.3216.322.19%2,315,972
Nov 21, 202415.8015.9915.6215.9715.971.08%2,010,801
Nov 20, 202415.8615.9815.7115.8015.80-1.19%2,050,128
Nov 19, 202416.0216.1115.7515.9915.99-1.17%1,735,500
Nov 18, 202416.6316.6316.1516.1816.18-2.35%2,501,344
Nov 15, 202416.7616.7816.4616.5716.57-1.13%1,816,994
Nov 14, 202417.0017.0516.7316.7616.76-1.30%1,301,401
Nov 13, 202416.9017.2416.9016.9816.980.71%1,566,588
Nov 12, 202416.8617.0816.7616.8616.86-0.65%1,562,844
Nov 11, 202417.0617.2016.8316.9716.970.24%1,438,250
Nov 8, 202417.0017.0716.8716.9316.93-0.82%1,628,244
Nov 7, 202417.1417.3716.9817.0717.070.23%2,351,005
Nov 6, 202417.0117.1516.6317.0317.030.89%2,420,239
Nov 5, 202416.9017.0116.7416.8816.88-0.71%1,798,742
Nov 4, 202417.0817.2416.8817.0017.00-1.11%1,737,671
Nov 1, 202417.0517.2816.9517.1917.190.59%2,008,856
Oct 31, 202417.5517.6717.0817.0917.09-1.84%2,761,040
Oct 30, 202417.3417.6717.3317.4117.410.12%2,100,527
Oct 29, 202417.5017.6917.3017.3917.39-1.53%2,070,674
Oct 28, 202417.6317.8217.5517.6617.531.03%2,800,284
Oct 25, 202417.5417.6917.3617.4817.35-0.06%2,061,308
Oct 24, 202417.8917.8917.4817.4917.36-1.63%1,638,138
Oct 23, 202418.2918.2917.7617.7817.65-2.89%2,235,022
Oct 22, 202418.5518.6218.2718.3118.17-1.82%1,426,194
Oct 21, 202418.6418.8818.5318.6518.51-0.05%1,985,335
Oct 18, 202418.6418.9318.5018.6618.520.81%1,764,167
Oct 17, 202418.7918.8218.3918.5118.37-1.23%2,156,440
Oct 16, 202419.2519.4018.7018.7418.60-3.00%2,281,650
Oct 15, 202419.1019.5619.0319.3219.181.47%1,761,136
Oct 14, 202419.1019.3018.9719.0418.90-0.52%1,617,194
Oct 11, 202418.6719.1618.6619.1419.002.24%2,337,352
Oct 10, 202418.8218.9618.7218.7218.58-0.90%1,919,720
Oct 9, 202419.3019.3518.8818.8918.75-1.97%3,332,778
Oct 8, 202419.5819.6819.2019.2719.13-1.98%2,281,496
Oct 7, 202419.8420.1219.4619.6619.51-0.81%3,265,472
Oct 4, 202419.5520.1319.4219.8219.671.95%3,399,190
Oct 3, 202418.6919.8818.5919.4419.30-7.69%11,266,670
Oct 2, 202421.5121.6320.9721.0620.90-2.86%6,350,612
Oct 1, 202421.7521.9121.4221.6821.52-0.55%2,708,749
Sep 30, 202421.6721.9521.5721.8021.640.69%2,282,259
Sep 27, 202421.6421.7121.1221.6521.490.89%2,003,612
Sep 26, 202421.2721.6320.9221.4621.302.78%2,597,978
Sep 25, 202420.7621.0620.6820.8820.730.97%2,254,898
Sep 24, 202420.3520.8720.1120.6820.531.27%2,838,870
Sep 23, 202420.1820.5520.0320.4220.271.29%3,020,330
Sep 20, 202419.9720.2319.6820.1620.011.20%2,078,418
Sep 19, 202420.2020.3119.8519.9219.770.71%990,483
Sep 18, 202419.6820.1219.6219.7819.630.41%1,538,061
Sep 17, 202419.5619.8419.5419.7019.551.13%909,757
Sep 16, 202419.8820.0319.4619.4819.34-2.26%1,313,095
Sep 13, 202419.4319.9619.3719.9319.783.59%1,214,593
Sep 12, 202419.3119.3819.0819.2419.10-0.26%893,377
Sep 11, 202419.1119.3418.8419.2919.150.31%1,159,320
Sep 10, 202418.8819.2418.7119.2319.092.12%1,241,424
Sep 9, 202418.6419.0118.5618.8318.691.18%937,192
Sep 6, 202418.8018.9318.4318.6118.47-1.17%1,312,195
Sep 5, 202419.1619.2418.8218.8318.69-1.31%1,120,386
Sep 4, 202419.0419.2718.7619.0818.94-0.63%1,049,193
Sep 3, 202419.1519.3719.0319.2019.06-0.36%1,584,097
Aug 30, 202419.1619.3218.9619.2719.131.21%886,477
Aug 29, 202418.8819.2718.7019.0418.901.17%1,169,388
Aug 28, 202419.1019.2118.7118.8218.68-2.49%1,541,237
Aug 27, 202419.0319.3618.9219.3019.161.63%1,633,857
Aug 26, 202419.5919.5918.9418.9918.85-2.62%1,280,880