Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
21.91
-0.17 (-0.77%)
At close: Sep 12, 2025, 4:00 PM EDT
21.91
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Levi Strauss & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.86 | 22.04 | 21.70 | 21.99 | - | -0.41% | 1,037,143 |
| 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 |
| Jul 28, 2025 | 20.64 | 20.69 | 20.34 | 20.65 | 20.65 | 0.98% | 2,058,634 |
| Jul 25, 2025 | 20.59 | 20.59 | 20.25 | 20.45 | 20.45 | -0.54% | 1,755,711 |
| Jul 24, 2025 | 20.95 | 20.97 | 20.44 | 20.56 | 20.56 | -2.51% | 2,625,112 |
| Jul 23, 2025 | 21.16 | 21.44 | 21.01 | 21.09 | 20.95 | 0.67% | 3,530,498 |
| Jul 22, 2025 | 20.80 | 21.02 | 20.68 | 20.95 | 20.81 | 1.01% | 1,964,433 |
| Jul 21, 2025 | 21.02 | 21.05 | 20.67 | 20.74 | 20.60 | -0.81% | 2,173,897 |
| Jul 18, 2025 | 21.21 | 21.29 | 20.85 | 20.91 | 20.77 | -0.71% | 2,442,961 |
| Jul 17, 2025 | 20.96 | 21.17 | 20.82 | 21.06 | 20.92 | 0.43% | 2,208,271 |
| Jul 16, 2025 | 21.43 | 21.75 | 20.69 | 20.97 | 20.83 | -1.55% | 4,109,743 |
| Jul 15, 2025 | 21.34 | 21.60 | 21.12 | 21.30 | 21.16 | -0.33% | 4,667,023 |
| Jul 14, 2025 | 22.25 | 22.35 | 21.04 | 21.37 | 21.23 | -2.64% | 4,808,653 |
| Jul 11, 2025 | 21.75 | 22.19 | 20.96 | 21.95 | 21.80 | 11.25% | 16,554,484 |
| Jul 10, 2025 | 19.62 | 20.09 | 19.42 | 19.73 | 19.60 | 1.70% | 8,242,719 |
| Jul 9, 2025 | 19.50 | 19.64 | 19.25 | 19.40 | 19.27 | -0.61% | 2,829,937 |
| Jul 8, 2025 | 19.53 | 19.67 | 19.23 | 19.52 | 19.39 | -0.15% | 2,047,164 |
| Jul 7, 2025 | 19.11 | 19.73 | 19.07 | 19.55 | 19.42 | 2.30% | 2,549,676 |
| Jul 3, 2025 | 19.21 | 19.34 | 18.97 | 19.11 | 18.98 | -0.62% | 1,592,794 |