Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	21.38	21.55	21.11	21.25	21.25	0.09%	2,323,013
Jan 26, 2026	21.20	21.35	20.96	21.23	21.23	-0.05%	1,757,317
Jan 23, 2026	21.35	21.50	20.98	21.24	21.24	-1.44%	2,056,503
Jan 22, 2026	22.00	22.29	21.54	21.55	21.55	-1.28%	2,172,672
Jan 21, 2026	21.11	21.89	21.11	21.83	21.83	4.15%	2,037,116
Jan 20, 2026	21.35	21.55	20.79	20.96	20.96	-3.68%	1,785,900
Jan 16, 2026	21.75	22.09	21.68	21.76	21.76	0.05%	1,649,767
Jan 15, 2026	21.52	21.77	21.44	21.75	21.75	1.35%	1,481,081
Jan 14, 2026	21.32	21.74	21.21	21.46	21.46	-0.05%	1,461,793
Jan 13, 2026	21.41	21.57	21.37	21.47	21.47	0.33%	1,203,939
Jan 12, 2026	21.45	21.67	21.21	21.40	21.40	-1.61%	1,598,694
Jan 9, 2026	22.10	22.13	21.27	21.75	21.75	-0.82%	1,742,752
Jan 8, 2026	21.20	22.13	21.05	21.93	21.93	3.01%	1,610,303
Jan 7, 2026	21.45	21.71	21.27	21.29	21.29	-1.02%	2,008,413
Jan 6, 2026	21.09	21.75	21.02	21.51	21.51	1.37%	2,167,676
Jan 5, 2026	20.83	21.34	20.83	21.22	21.22	1.92%	2,275,885
Jan 2, 2026	20.82	20.94	20.55	20.82	20.82	0.39%	1,282,285
Dec 31, 2025	21.04	21.09	20.69	20.74	20.74	-1.61%	1,409,194
Dec 30, 2025	21.10	21.28	20.91	21.08	21.08	-0.05%	1,420,192
Dec 29, 2025	21.00	21.14	20.95	21.09	21.09	-0.09%	1,639,374
Dec 26, 2025	21.10	21.22	20.94	21.11	21.11	-0.33%	1,036,611
Dec 24, 2025	21.12	21.29	21.00	21.18	21.18	1.00%	780,388
Dec 23, 2025	21.35	21.65	20.90	20.97	20.97	-1.22%	2,270,002
Dec 22, 2025	21.55	21.60	21.14	21.23	21.23	-2.21%	1,965,608
Dec 19, 2025	21.80	21.97	21.46	21.71	21.71	-0.96%	1,833,692
Dec 18, 2025	22.14	22.34	21.84	21.92	21.92	0.69%	1,726,502
Dec 17, 2025	22.20	22.44	21.74	21.77	21.77	-3.46%	1,645,505
Dec 16, 2025	22.12	22.62	22.01	22.55	22.55	2.78%	2,189,504
Dec 15, 2025	21.47	22.25	21.40	21.94	21.94	2.05%	2,134,215
Dec 12, 2025	21.84	22.34	21.41	21.50	21.50	-0.51%	1,869,410
Dec 11, 2025	21.68	21.92	21.45	21.61	21.61	-0.14%	1,699,191
Dec 10, 2025	21.76	21.84	21.44	21.64	21.64	-0.60%	1,976,445
Dec 9, 2025	21.62	21.98	21.54	21.77	21.77	0.60%	1,208,288
Dec 8, 2025	22.08	22.08	21.50	21.64	21.64	-2.83%	1,780,882
Dec 5, 2025	22.20	22.47	22.08	22.27	22.27	0.36%	1,675,511
Dec 4, 2025	22.34	22.46	22.13	22.19	22.19	-1.11%	1,479,219
Dec 3, 2025	22.14	22.59	21.94	22.44	22.44	1.63%	2,357,857
Dec 2, 2025	22.34	22.50	21.86	22.08	22.08	-0.94%	1,977,819
Dec 1, 2025	21.93	22.74	21.93	22.29	22.29	1.18%	2,424,305
Nov 28, 2025	21.87	22.13	21.70	22.03	22.03	0.96%	1,004,924
Nov 26, 2025	21.64	22.14	21.48	21.82	21.82	0.55%	2,034,592
Nov 25, 2025	20.93	21.84	20.81	21.70	21.70	4.58%	2,810,158
Nov 24, 2025	20.73	20.80	20.44	20.75	20.75	-0.05%	2,347,899
Nov 21, 2025	20.16	20.80	20.15	20.76	20.76	3.64%	2,209,661
Nov 20, 2025	20.29	20.47	19.88	20.03	20.03	-0.35%	1,495,406
Nov 19, 2025	20.31	20.44	19.95	20.10	20.10	-1.18%	1,875,526
Nov 18, 2025	20.31	20.57	20.20	20.34	20.34	-0.64%	1,601,706
Nov 17, 2025	21.29	21.30	20.29	20.47	20.47	-4.39%	3,006,289
Nov 14, 2025	21.30	21.64	21.24	21.41	21.41	-1.15%	2,032,033
Nov 13, 2025	21.76	21.85	21.47	21.66	21.66	-0.46%	1,734,888