Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	18.29	18.97	18.26	18.49	18.49	1.82%	3,004,892
Mar 30, 2026	18.50	18.70	18.00	18.16	18.16	-0.55%	1,875,931
Mar 27, 2026	18.29	18.38	18.10	18.26	18.26	-0.22%	2,336,355
Mar 26, 2026	18.35	18.80	18.26	18.30	18.30	-0.97%	1,665,657
Mar 25, 2026	18.79	19.08	18.21	18.48	18.48	0.27%	1,791,086
Mar 24, 2026	18.42	18.71	18.34	18.43	18.43	-1.02%	2,256,835
Mar 23, 2026	18.45	19.11	18.39	18.62	18.62	3.85%	2,523,122
Mar 20, 2026	18.15	18.33	17.72	17.93	17.93	-2.18%	2,627,281
Mar 19, 2026	18.23	18.59	17.93	18.33	18.33	-0.92%	2,026,449
Mar 18, 2026	18.40	18.77	18.36	18.50	18.50	-0.91%	2,106,138
Mar 17, 2026	18.70	18.97	18.46	18.67	18.67	0.81%	1,509,002
Mar 16, 2026	18.23	18.97	18.10	18.52	18.52	3.41%	2,876,949
Mar 13, 2026	18.29	18.61	17.89	17.91	17.91	-1.16%	2,113,544
Mar 12, 2026	18.00	18.30	17.81	18.12	18.12	-0.93%	1,925,686
Mar 11, 2026	18.79	18.94	18.17	18.29	18.29	-2.66%	2,360,149
Mar 10, 2026	18.85	19.41	18.76	18.79	18.79	-0.37%	2,351,924
Mar 9, 2026	19.17	19.36	18.14	18.86	18.86	-3.78%	3,413,504
Mar 6, 2026	19.97	20.16	19.43	19.60	19.60	-3.35%	2,448,284
Mar 5, 2026	20.54	20.98	19.97	20.28	20.28	-2.55%	2,234,122
Mar 4, 2026	20.82	21.02	20.56	20.81	20.81	0.19%	2,446,379
Mar 3, 2026	21.00	21.08	20.40	20.77	20.77	-3.57%	3,565,761
Mar 2, 2026	21.67	21.89	21.29	21.54	21.54	-2.80%	2,280,023
Feb 27, 2026	22.29	22.30	21.93	22.16	22.16	-1.77%	1,595,490
Feb 26, 2026	22.24	22.62	22.23	22.56	22.56	1.90%	1,492,169
Feb 25, 2026	22.12	22.24	21.86	22.14	22.14	0.23%	1,700,273
Feb 24, 2026	21.96	22.21	21.83	22.09	22.09	1.52%	1,736,131
Feb 23, 2026	22.70	22.83	21.54	21.76	21.76	-4.90%	2,848,988
Feb 20, 2026	22.18	23.15	22.18	22.88	22.88	2.83%	2,568,786
Feb 19, 2026	22.06	22.27	21.87	22.25	22.25	-	1,881,104
Feb 18, 2026	21.63	22.35	21.61	22.25	22.25	1.92%	2,103,286
Feb 17, 2026	22.00	22.22	21.48	21.83	21.83	-0.37%	1,715,697
Feb 13, 2026	21.79	22.20	21.66	21.91	21.91	0.69%	2,264,562
Feb 12, 2026	22.36	22.59	21.56	21.76	21.76	-1.36%	2,126,563
Feb 11, 2026	22.00	22.37	21.96	22.06	22.06	0.73%	3,065,470
Feb 10, 2026	21.25	22.33	21.22	21.90	21.90	2.67%	3,224,235
Feb 9, 2026	20.69	21.40	20.49	21.33	21.19	3.80%	2,960,104
Feb 6, 2026	20.03	20.73	20.03	20.55	20.42	3.11%	3,481,625
Feb 5, 2026	20.18	20.42	19.80	19.93	19.80	-1.77%	2,365,815
Feb 4, 2026	19.89	20.39	19.67	20.29	20.16	4.48%	4,176,666
Feb 3, 2026	19.60	20.01	19.19	19.42	19.29	-1.32%	3,585,626
Feb 2, 2026	19.80	20.04	19.51	19.68	19.55	-1.01%	4,317,957
Jan 30, 2026	20.45	20.75	19.70	19.88	19.75	-3.21%	3,518,619
Jan 29, 2026	19.16	20.57	19.10	20.54	20.41	0.34%	5,769,392
Jan 28, 2026	21.18	21.30	20.27	20.47	20.34	-3.67%	4,019,172
Jan 27, 2026	21.38	21.55	21.11	21.25	21.11	0.09%	2,323,780
Jan 26, 2026	21.20	21.35	20.96	21.23	21.09	-0.05%	1,757,678
Jan 23, 2026	21.35	21.50	20.98	21.24	21.10	-1.44%	2,057,555
Jan 22, 2026	22.00	22.29	21.54	21.55	21.41	-1.28%	2,172,914
Jan 21, 2026	21.11	21.89	21.11	21.83	21.69	4.15%	2,037,366
Jan 20, 2026	21.35	21.55	20.79	20.96	20.82	-3.68%	1,786,967