Skip to main content
Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
21.46
+0.58 (2.78%)
At close: Sep 26, 2024, 4:00 PM
21.32
-0.14 (-0.65%)
After-hours: Sep 26, 2024, 5:08 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202421.2721.6320.9221.4621.462.78%2,523,095
Sep 25, 202420.7621.0620.6820.8820.880.97%2,254,898
Sep 24, 202420.3520.8720.1120.6820.681.27%2,838,870
Sep 23, 202420.1820.5520.0320.4220.421.29%3,020,330
Sep 20, 202419.9720.2319.6820.1620.161.20%2,078,418
Sep 19, 202420.2020.3119.8519.9219.920.71%990,483
Sep 18, 202419.6820.1219.6219.7819.780.41%1,538,061
Sep 17, 202419.5619.8419.5419.7019.701.13%909,757
Sep 16, 202419.8820.0319.4619.4819.48-2.26%1,313,095
Sep 13, 202419.4319.9619.3719.9319.933.59%1,214,593
Sep 12, 202419.3119.3819.0819.2419.24-0.26%893,377
Sep 11, 202419.1119.3418.8419.2919.290.31%1,159,320
Sep 10, 202418.8819.2418.7119.2319.232.12%1,241,424
Sep 9, 202418.6419.0118.5618.8318.831.18%937,192
Sep 6, 202418.8018.9318.4318.6118.61-1.17%1,312,195
Sep 5, 202419.1619.2418.8218.8318.83-1.31%1,120,386
Sep 4, 202419.0419.2718.7619.0819.08-0.63%1,049,193
Sep 3, 202419.1519.3719.0319.2019.20-0.36%1,584,097
Aug 30, 202419.1619.3218.9619.2719.271.21%886,477
Aug 29, 202418.8819.2718.7019.0419.041.17%1,169,388
Aug 28, 202419.1019.2118.7118.8218.82-2.49%1,541,237
Aug 27, 202419.0319.3618.9219.3019.301.63%1,633,857
Aug 26, 202419.5919.5918.9418.9918.99-2.62%1,280,880
Aug 23, 202419.1419.6019.0119.5019.502.96%1,519,586
Aug 22, 202419.3519.3518.8818.9418.94-1.81%1,172,867
Aug 21, 202419.1719.4519.1119.2919.291.63%792,227
Aug 20, 202419.3619.4518.9018.9818.98-1.96%1,000,207
Aug 19, 202419.0319.4219.0319.3619.361.95%1,091,158
Aug 16, 202418.7019.1718.7018.9918.990.96%1,454,280
Aug 15, 202418.5519.0818.5218.8118.814.15%2,068,591
Aug 14, 202418.2418.3017.8418.0618.06-1.04%1,265,818
Aug 13, 202417.9518.2917.9118.2518.252.59%1,618,002
Aug 12, 202417.5917.9117.5517.7917.791.54%1,169,912
Aug 9, 202417.6417.6817.4617.5217.52-0.90%824,960
Aug 8, 202417.3717.7417.2917.6817.682.91%1,512,306
Aug 7, 202417.7317.9217.1217.1817.18-1.88%1,204,778
Aug 6, 202417.0417.6817.0217.5117.513.30%1,636,662
Aug 5, 202416.5417.1516.4616.9516.95-1.17%1,371,332
Aug 2, 202417.1717.3617.0517.1517.15-4.03%1,525,548
Aug 1, 202418.2318.3717.7017.8717.74-2.51%1,188,912
Jul 31, 202418.4418.6618.2318.3318.190.38%1,232,755
Jul 30, 202418.3418.4118.0418.2618.12-0.27%1,389,636
Jul 29, 202417.8618.3617.8218.3118.172.40%1,762,829
Jul 26, 202417.6718.0217.6417.8817.752.94%1,697,724
Jul 25, 202417.5517.5517.1117.3717.24-0.74%2,217,753
Jul 24, 202418.0918.0917.4517.5017.37-3.26%1,494,051
Jul 23, 202418.4018.4518.0418.0917.95-2.11%2,086,903
Jul 22, 202418.4318.4918.2418.4818.340.82%1,553,257
Jul 19, 202418.2318.4018.1918.3318.19-0.16%1,356,250
Jul 18, 202418.5518.8018.1618.3618.22-0.76%2,039,176
Jul 17, 202418.7819.0718.4918.5018.36-2.37%1,687,915
Jul 16, 202418.7118.9918.4318.9518.811.77%3,061,450
Jul 15, 202419.1119.1318.5318.6218.48-2.56%1,908,254
Jul 12, 202419.2619.2919.0119.1118.97-0.05%1,631,529
Jul 11, 202418.9219.2918.9019.1218.983.02%1,969,438
Jul 10, 202418.4218.6018.2018.5618.420.98%2,289,533
Jul 9, 202418.9719.0218.3618.3818.24-3.06%2,414,486
Jul 8, 202419.2719.3118.8418.9618.82-0.89%2,391,595
Jul 5, 202419.0219.2418.7819.1318.990.47%2,262,231
Jul 3, 202419.1419.3718.8819.0418.90-0.21%1,802,867
Jul 2, 202419.2119.2118.8719.0818.94-0.73%3,105,171
Jul 1, 202419.3419.4219.0219.2219.08-0.31%3,091,402
Jun 28, 202419.4719.7819.0019.2819.14-1.43%5,595,388
Jun 27, 202418.9920.0018.9319.5619.41-15.40%15,540,142
Jun 26, 202423.0423.3722.8423.1222.950.52%6,749,619
Jun 25, 202423.1623.3722.8923.0022.83-0.95%2,954,328
Jun 24, 202423.1523.5522.9423.2223.050.91%3,762,537
Jun 21, 202423.0023.2422.7923.0122.84-0.04%2,547,277
Jun 20, 202423.3723.6622.9123.0222.85-2.21%1,438,003
Jun 18, 202423.5923.9223.5023.5423.360.26%1,378,610
Jun 17, 202422.8323.5622.7723.4823.302.76%2,163,464
Jun 14, 202423.0523.2622.7422.8522.68-2.27%1,460,438
Jun 13, 202423.7323.7523.3623.3823.20-1.39%1,128,839
Jun 12, 202424.0824.1423.6523.7123.530.04%1,309,617
Jun 11, 202423.4323.7223.3723.7023.520.51%1,294,329
Jun 10, 202423.4523.7423.3123.5823.400.21%1,423,974
Jun 7, 202423.6723.8123.4423.5323.35-1.30%1,399,048
Jun 6, 202424.3124.3423.8023.8423.66-1.37%1,255,307
Jun 5, 202423.8524.2423.5824.1723.991.77%1,250,599
Jun 4, 202423.9224.1723.6623.7523.57-1.70%1,256,753
Jun 3, 202423.9424.2023.6524.1623.980.62%1,448,950
May 31, 202423.6824.2423.5724.0123.832.21%2,288,630
May 30, 202422.8323.5122.7123.4923.313.12%1,917,054
May 29, 202422.5022.9222.4722.7822.610.71%2,045,312
May 28, 202422.2022.6322.1422.6222.452.17%1,301,858
May 24, 202421.9222.2221.8222.1421.972.07%1,440,719
May 23, 202421.8621.9321.5821.6921.53-0.23%944,568
May 22, 202421.8621.9521.6421.7421.58-0.96%1,119,446
May 21, 202421.8122.0021.6021.9521.790.50%1,070,712
May 20, 202422.0522.1821.7021.8421.68-1.09%1,543,529
May 17, 202422.0922.1421.8622.0821.91-0.54%1,092,724
May 16, 202422.1022.3822.0522.2022.030.36%1,322,883
May 15, 202422.9823.0022.0822.1221.95-3.70%1,883,986
May 14, 202422.7023.0022.6622.9722.801.28%1,299,088
May 13, 202422.7722.9722.5222.6822.510.27%1,191,595
May 10, 202422.7122.9122.6122.6222.45-0.26%1,963,441
May 9, 202422.0822.7421.9622.6822.513.18%1,910,729
May 8, 202421.9922.1021.8121.9821.82-1.21%1,569,337
May 7, 202422.2722.4022.0022.2521.960.41%2,757,550
May 6, 202422.1822.3321.9522.1621.870.73%2,057,366