Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
21.15
-0.27 (-1.26%)
Oct 28, 2025, 11:32 AM EDT - Market open
Levi Strauss & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.11 | 21.37 | 21.09 | 21.24 | - | -0.84% | 87,317 |
| Oct 27, 2025 | 20.96 | 21.49 | 20.87 | 21.42 | 21.42 | 3.13% | 3,046,045 |
| Oct 24, 2025 | 21.41 | 21.42 | 20.70 | 20.77 | 20.77 | -2.67% | 2,416,270 |
| Oct 23, 2025 | 21.17 | 21.52 | 21.13 | 21.34 | 21.34 | 0.42% | 1,882,857 |
| Oct 22, 2025 | 21.08 | 21.36 | 20.87 | 21.25 | 21.25 | 0.19% | 2,891,240 |
| Oct 21, 2025 | 20.67 | 21.53 | 20.67 | 21.21 | 21.21 | 3.11% | 4,047,405 |
| Oct 20, 2025 | 20.90 | 20.95 | 20.40 | 20.57 | 20.57 | -1.44% | 3,082,117 |
| Oct 17, 2025 | 21.02 | 21.25 | 20.72 | 20.87 | 20.73 | -1.37% | 4,267,001 |
| Oct 16, 2025 | 21.25 | 21.40 | 20.77 | 21.16 | 21.02 | -1.26% | 3,120,011 |
| Oct 15, 2025 | 21.57 | 22.00 | 21.11 | 21.43 | 21.29 | 0.23% | 3,467,311 |
| Oct 14, 2025 | 20.77 | 21.57 | 20.68 | 21.38 | 21.24 | 1.04% | 3,917,240 |
| Oct 13, 2025 | 21.75 | 21.91 | 21.06 | 21.16 | 21.02 | -1.40% | 6,486,076 |
| Oct 10, 2025 | 22.29 | 22.70 | 21.11 | 21.46 | 21.32 | -12.55% | 15,927,866 |
| Oct 9, 2025 | 24.43 | 24.75 | 24.18 | 24.54 | 24.37 | -0.49% | 6,805,808 |
| Oct 8, 2025 | 24.43 | 24.77 | 24.39 | 24.66 | 24.49 | 0.78% | 2,947,754 |
| Oct 7, 2025 | 24.46 | 24.64 | 24.07 | 24.47 | 24.31 | 0.70% | 3,619,262 |
| Oct 6, 2025 | 24.55 | 24.66 | 24.28 | 24.30 | 24.14 | -0.61% | 2,713,267 |
| Oct 3, 2025 | 24.57 | 24.82 | 24.39 | 24.45 | 24.29 | 0.29% | 2,062,235 |
| Oct 2, 2025 | 24.56 | 24.61 | 23.88 | 24.38 | 24.22 | -0.08% | 2,451,077 |
| Oct 1, 2025 | 23.47 | 24.42 | 23.28 | 24.40 | 24.24 | 4.72% | 3,701,483 |
| Sep 30, 2025 | 23.28 | 23.43 | 23.05 | 23.30 | 23.14 | 0.04% | 2,018,781 |
| Sep 29, 2025 | 23.20 | 23.32 | 22.84 | 23.29 | 23.13 | 1.17% | 1,435,040 |
| Sep 26, 2025 | 22.95 | 23.14 | 22.70 | 23.02 | 22.86 | 0.92% | 2,840,461 |
| Sep 25, 2025 | 23.49 | 23.60 | 22.79 | 22.81 | 22.66 | -1.72% | 2,554,626 |
| Sep 24, 2025 | 23.30 | 23.41 | 23.12 | 23.21 | 23.05 | 0.52% | 3,187,592 |
| Sep 23, 2025 | 23.12 | 23.39 | 23.00 | 23.09 | 22.93 | 0.83% | 1,955,933 |
| Sep 22, 2025 | 22.78 | 23.33 | 22.63 | 22.90 | 22.75 | 1.06% | 4,510,441 |
| Sep 19, 2025 | 23.04 | 23.12 | 22.65 | 22.66 | 22.51 | -1.61% | 3,585,042 |
| Sep 18, 2025 | 22.81 | 23.13 | 22.68 | 23.03 | 22.87 | 1.45% | 2,213,985 |
| Sep 17, 2025 | 22.58 | 22.93 | 22.39 | 22.70 | 22.55 | 0.89% | 2,226,473 |
| Sep 16, 2025 | 22.47 | 22.66 | 22.34 | 22.50 | 22.35 | -0.40% | 2,229,406 |
| Sep 15, 2025 | 22.11 | 22.66 | 22.06 | 22.59 | 22.44 | 3.10% | 2,323,370 |
| Sep 12, 2025 | 21.86 | 22.04 | 21.70 | 21.91 | 21.76 | -0.77% | 1,928,822 |
| Sep 11, 2025 | 21.78 | 22.08 | 21.78 | 22.08 | 21.93 | 1.70% | 1,391,753 |
| Sep 10, 2025 | 21.59 | 21.73 | 21.46 | 21.71 | 21.56 | 0.05% | 1,770,856 |
| Sep 9, 2025 | 22.11 | 22.11 | 21.57 | 21.70 | 21.55 | -1.94% | 1,874,852 |
| Sep 8, 2025 | 22.33 | 22.33 | 21.83 | 22.13 | 21.98 | -0.41% | 1,657,618 |
| Sep 5, 2025 | 22.45 | 22.70 | 22.00 | 22.22 | 22.07 | -1.46% | 1,571,616 |
| Sep 4, 2025 | 22.46 | 22.61 | 22.22 | 22.55 | 22.40 | 0.13% | 2,463,163 |
| Sep 3, 2025 | 22.55 | 22.79 | 22.32 | 22.52 | 22.37 | -0.49% | 1,990,541 |
| Sep 2, 2025 | 22.15 | 22.83 | 21.93 | 22.63 | 22.48 | 1.16% | 2,939,010 |
| Aug 29, 2025 | 22.28 | 22.61 | 22.23 | 22.37 | 22.22 | 0.49% | 2,831,845 |
| Aug 28, 2025 | 22.25 | 22.36 | 22.13 | 22.26 | 22.11 | 0.45% | 1,497,728 |
| Aug 27, 2025 | 22.00 | 22.36 | 21.97 | 22.16 | 22.01 | 0.86% | 1,484,037 |
| Aug 26, 2025 | 21.47 | 22.11 | 21.46 | 21.97 | 21.82 | 2.52% | 2,300,858 |
| Aug 25, 2025 | 21.16 | 21.73 | 21.12 | 21.43 | 21.29 | 0.56% | 1,457,100 |
| Aug 22, 2025 | 20.76 | 21.55 | 20.76 | 21.31 | 21.17 | 2.70% | 1,297,671 |
| Aug 21, 2025 | 20.79 | 20.90 | 20.67 | 20.75 | 20.61 | -0.29% | 1,104,583 |
| Aug 20, 2025 | 20.87 | 21.18 | 20.74 | 20.81 | 20.67 | -0.34% | 1,847,626 |
| Aug 19, 2025 | 21.12 | 21.35 | 20.78 | 20.88 | 20.74 | -0.76% | 1,154,801 |