Skip to main content
Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
17.74
-0.30 (-1.66%)
At close: May 29, 2025, 4:00 PM
17.62
-0.12 (-0.68%)
After-hours: May 29, 2025, 7:30 PM EDT

Levi Strauss & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202517.8118.0217.6017.7417.74-1.66%2,334,272
May 28, 202518.5218.5317.9618.0418.04-1.90%3,219,857
May 27, 202518.0418.4117.9118.3918.393.66%1,448,190
May 23, 202517.5017.7917.3417.7417.74-1.06%1,972,324
May 22, 202517.2918.0117.1717.9317.933.52%2,273,456
May 21, 202517.7717.8417.2917.3217.32-2.91%1,822,083
May 20, 202517.7118.1417.6617.8417.841.48%1,997,458
May 19, 202517.3717.8317.3717.5817.58-0.51%2,070,495
May 16, 202517.5017.7717.5017.6717.670.91%1,101,784
May 15, 202517.4217.6317.3217.5117.51-0.11%1,424,630
May 14, 202517.6917.8317.4417.5317.53-1.52%1,869,860
May 13, 202517.8017.9117.5017.8017.800.34%2,040,405
May 12, 202518.0518.5617.6417.7417.743.08%3,068,875
May 9, 202517.0617.2916.9317.2117.210.82%1,525,206
May 8, 202516.8717.2716.8517.0717.073.14%2,189,674
May 7, 202516.2916.6116.1916.5516.552.35%1,960,970
May 6, 202516.1016.2915.9716.1716.17-0.74%1,425,374
May 5, 202516.1116.6316.0416.2916.290.49%1,459,338
May 2, 202516.1316.3516.0016.2116.212.53%2,035,023
May 1, 202516.0516.1915.7915.8115.81-1.25%1,798,398
Apr 30, 202515.9216.0415.3216.0116.011.52%2,125,391
Apr 29, 202515.8816.0015.7415.7715.77-0.69%1,611,985
Apr 28, 202516.0516.1215.7815.8815.88-1.24%3,361,311
Apr 25, 202515.8716.1615.7216.0816.080.75%1,593,338
Apr 24, 202515.7016.1915.5815.9615.961.72%1,958,197
Apr 23, 202515.9216.3015.6515.6915.561.42%2,304,562
Apr 22, 202515.1415.6315.0315.4715.353.00%2,508,992
Apr 21, 202514.5715.0714.5215.0214.902.53%2,871,751
Apr 17, 202514.1814.7514.1714.6514.533.83%3,609,203
Apr 16, 202514.2514.5313.8314.1114.00-1.67%2,153,074
Apr 15, 202514.8815.1414.2914.3514.23-4.08%2,146,466
Apr 14, 202515.3515.4814.6414.9614.84-0.53%3,501,925
Apr 11, 202514.3815.1014.1015.0414.923.58%3,760,706
Apr 10, 202514.9014.9214.0214.5214.40-2.75%5,512,661
Apr 9, 202512.4815.1112.1714.9314.8120.21%7,820,527
Apr 8, 202515.7115.7112.3312.4212.32-8.00%15,071,090
Apr 7, 202513.2514.1012.8213.5013.39-2.81%6,423,793
Apr 4, 202514.0014.6913.5113.8913.78-3.81%4,279,558
Apr 3, 202515.7715.9414.2314.4414.32-13.69%4,566,801
Apr 2, 202516.2016.9316.0716.7316.602.14%2,470,997
Apr 1, 202515.6516.4415.6516.3816.255.07%2,599,903
Mar 31, 202515.4715.8415.4215.5915.46-0.64%1,972,855
Mar 28, 202515.9215.9215.4415.6915.56-1.81%2,544,120
Mar 27, 202515.9516.1815.8115.9815.85-0.37%1,680,886
Mar 26, 202515.9716.1015.8716.0415.91-0.31%1,936,553
Mar 25, 202516.1716.4815.9916.0915.960.31%1,536,787
Mar 24, 202516.1216.2215.8516.0415.91-0.06%2,177,091
Mar 21, 202515.5916.1415.4516.0515.921.58%3,338,633
Mar 20, 202516.0616.1715.6715.8015.67-1.74%2,353,508
Mar 19, 202515.8416.1915.8216.0815.951.64%1,536,473