Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
24.47
+0.17 (0.70%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Levi Strauss & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.46 | 24.64 | 24.07 | 24.47 | 24.47 | 0.70% | 3,615,670 |
| Oct 6, 2025 | 24.55 | 24.66 | 24.28 | 24.30 | 24.30 | -0.61% | 2,713,267 |
| Oct 3, 2025 | 24.57 | 24.82 | 24.39 | 24.45 | 24.45 | 0.29% | 2,062,235 |
| Oct 2, 2025 | 24.56 | 24.61 | 23.88 | 24.38 | 24.38 | -0.08% | 2,451,077 |
| Oct 1, 2025 | 23.47 | 24.42 | 23.28 | 24.40 | 24.40 | 4.72% | 3,701,483 |
| Sep 30, 2025 | 23.28 | 23.43 | 23.05 | 23.30 | 23.30 | 0.04% | 2,018,781 |
| Sep 29, 2025 | 23.20 | 23.32 | 22.84 | 23.29 | 23.29 | 1.17% | 1,435,040 |
| Sep 26, 2025 | 22.95 | 23.14 | 22.70 | 23.02 | 23.02 | 0.92% | 2,840,461 |
| Sep 25, 2025 | 23.49 | 23.60 | 22.79 | 22.81 | 22.81 | -1.72% | 2,554,626 |
| Sep 24, 2025 | 23.30 | 23.41 | 23.12 | 23.21 | 23.21 | 0.52% | 3,187,592 |
| Sep 23, 2025 | 23.12 | 23.39 | 23.00 | 23.09 | 23.09 | 0.83% | 1,955,933 |
| Sep 22, 2025 | 22.78 | 23.33 | 22.63 | 22.90 | 22.90 | 1.06% | 4,510,441 |
| Sep 19, 2025 | 23.04 | 23.12 | 22.65 | 22.66 | 22.66 | -1.61% | 3,585,042 |
| Sep 18, 2025 | 22.81 | 23.13 | 22.68 | 23.03 | 23.03 | 1.45% | 2,213,985 |
| Sep 17, 2025 | 22.58 | 22.93 | 22.39 | 22.70 | 22.70 | 0.89% | 2,226,473 |
| Sep 16, 2025 | 22.47 | 22.66 | 22.34 | 22.50 | 22.50 | -0.40% | 2,229,406 |
| Sep 15, 2025 | 22.11 | 22.66 | 22.06 | 22.59 | 22.59 | 3.10% | 2,323,370 |
| Sep 12, 2025 | 21.86 | 22.04 | 21.70 | 21.91 | 21.91 | -0.77% | 1,928,822 |
| Sep 11, 2025 | 21.78 | 22.08 | 21.78 | 22.08 | 22.08 | 1.70% | 1,391,753 |
| Sep 10, 2025 | 21.59 | 21.73 | 21.46 | 21.71 | 21.71 | 0.05% | 1,770,856 |
| Sep 9, 2025 | 22.11 | 22.11 | 21.57 | 21.70 | 21.70 | -1.94% | 1,874,852 |
| Sep 8, 2025 | 22.33 | 22.33 | 21.83 | 22.13 | 22.13 | -0.41% | 1,657,618 |
| Sep 5, 2025 | 22.45 | 22.70 | 22.00 | 22.22 | 22.22 | -1.46% | 1,571,616 |
| Sep 4, 2025 | 22.46 | 22.61 | 22.22 | 22.55 | 22.55 | 0.13% | 2,463,163 |
| Sep 3, 2025 | 22.55 | 22.79 | 22.32 | 22.52 | 22.52 | -0.49% | 1,990,541 |
| Sep 2, 2025 | 22.15 | 22.83 | 21.93 | 22.63 | 22.63 | 1.16% | 2,939,010 |
| Aug 29, 2025 | 22.28 | 22.61 | 22.23 | 22.37 | 22.37 | 0.49% | 2,831,845 |
| Aug 28, 2025 | 22.25 | 22.36 | 22.13 | 22.26 | 22.26 | 0.45% | 1,497,728 |
| Aug 27, 2025 | 22.00 | 22.36 | 21.97 | 22.16 | 22.16 | 0.86% | 1,484,037 |
| Aug 26, 2025 | 21.47 | 22.11 | 21.46 | 21.97 | 21.97 | 2.52% | 2,300,858 |
| Aug 25, 2025 | 21.16 | 21.73 | 21.12 | 21.43 | 21.43 | 0.56% | 1,457,100 |
| Aug 22, 2025 | 20.76 | 21.55 | 20.76 | 21.31 | 21.31 | 2.70% | 1,297,671 |
| Aug 21, 2025 | 20.79 | 20.90 | 20.67 | 20.75 | 20.75 | -0.29% | 1,104,583 |
| Aug 20, 2025 | 20.87 | 21.18 | 20.74 | 20.81 | 20.81 | -0.34% | 1,847,626 |
| Aug 19, 2025 | 21.12 | 21.35 | 20.78 | 20.88 | 20.88 | -0.76% | 1,154,801 |
| Aug 18, 2025 | 21.10 | 21.27 | 20.94 | 21.04 | 21.04 | -0.47% | 2,585,678 |
| Aug 15, 2025 | 20.70 | 21.24 | 20.70 | 21.14 | 21.14 | 1.98% | 2,146,425 |
| Aug 14, 2025 | 20.56 | 20.79 | 20.40 | 20.73 | 20.73 | -1.14% | 1,647,407 |
| Aug 13, 2025 | 20.63 | 21.03 | 20.45 | 20.97 | 20.97 | 2.09% | 2,869,079 |
| Aug 12, 2025 | 20.36 | 20.63 | 20.26 | 20.54 | 20.54 | 1.58% | 1,521,854 |
| Aug 11, 2025 | 20.11 | 20.33 | 19.81 | 20.22 | 20.22 | 1.05% | 1,682,420 |
| Aug 8, 2025 | 20.20 | 20.34 | 19.99 | 20.01 | 20.01 | -0.65% | 1,697,870 |
| Aug 7, 2025 | 20.59 | 20.68 | 19.90 | 20.14 | 20.14 | -1.18% | 2,139,812 |
| Aug 6, 2025 | 20.10 | 20.40 | 19.86 | 20.38 | 20.38 | 1.95% | 3,045,196 |
| Aug 5, 2025 | 19.90 | 20.26 | 19.82 | 19.99 | 19.99 | 0.25% | 2,244,476 |
| Aug 4, 2025 | 19.56 | 19.97 | 19.52 | 19.94 | 19.94 | 3.64% | 3,385,631 |
| Aug 1, 2025 | 19.10 | 19.34 | 18.81 | 19.24 | 19.24 | -2.29% | 2,834,013 |
| Jul 31, 2025 | 19.70 | 19.74 | 19.37 | 19.69 | 19.69 | -0.30% | 2,179,759 |
| Jul 30, 2025 | 20.36 | 20.53 | 19.65 | 19.75 | 19.75 | -3.71% | 2,553,508 |
| Jul 29, 2025 | 20.67 | 20.67 | 20.13 | 20.51 | 20.51 | -0.68% | 2,914,192 |