Skip to main content
logo
Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
20.10
-0.24 (-1.18%)
At close: Nov 19, 2025, 4:00 PM EST
20.44
+0.34 (1.69%)
After-hours: Nov 19, 2025, 7:56 PM EST

Levi Strauss & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202520.3120.4419.9520.1020.10-1.18%1,875,490
Nov 18, 202520.3120.5720.2020.3420.34-0.64%1,601,706
Nov 17, 202521.2921.3020.2920.4720.47-4.39%3,006,289
Nov 14, 202521.3021.6421.2421.4121.41-1.15%2,032,033
Nov 13, 202521.7621.8521.4721.6621.66-0.46%1,734,888
Nov 12, 202521.4921.9421.4921.7621.761.82%2,083,343
Nov 11, 202521.2421.5420.9121.3721.371.33%2,092,668
Nov 10, 202520.5421.2920.5321.0921.094.20%3,116,016
Nov 7, 202520.0020.3919.9020.2420.241.15%1,621,056
Nov 6, 202520.0520.2119.7920.0120.01-0.74%1,692,395
Nov 5, 202519.5020.2619.4720.1620.163.54%1,827,948
Nov 4, 202519.6919.6919.3219.4719.47-2.60%2,807,042
Nov 3, 202520.0820.2819.4419.9919.99-1.43%3,269,206
Oct 31, 202520.2520.3719.9520.2820.28-0.05%2,206,223
Oct 30, 202520.4820.5020.1720.2920.29-0.59%2,068,515
Oct 29, 202521.1921.2820.2720.4120.41-4.00%3,558,177
Oct 28, 202521.1121.4821.0921.2621.26-0.75%1,722,126
Oct 27, 202520.9621.4920.8721.4221.423.13%3,046,045
Oct 24, 202521.4121.4220.7020.7720.77-2.67%2,416,270
Oct 23, 202521.1721.5221.1321.3421.340.42%1,882,857
Oct 22, 202521.0821.3620.8721.2521.250.19%2,891,240
Oct 21, 202520.6721.5320.6721.2121.213.11%4,047,405
Oct 20, 202520.9020.9520.4020.5720.57-1.44%3,082,117
Oct 17, 202521.0221.2520.7220.8720.73-1.37%4,267,001
Oct 16, 202521.2521.4020.7721.1621.02-1.26%3,120,011
Oct 15, 202521.5722.0021.1121.4321.290.23%3,467,311
Oct 14, 202520.7721.5720.6821.3821.241.04%3,917,240
Oct 13, 202521.7521.9121.0621.1621.02-1.40%6,486,076
Oct 10, 202522.2922.7021.1121.4621.32-12.55%15,927,866
Oct 9, 202524.4324.7524.1824.5424.38-0.49%6,805,808
Oct 8, 202524.4324.7724.3924.6624.490.78%2,947,754
Oct 7, 202524.4624.6424.0724.4724.310.70%3,619,262
Oct 6, 202524.5524.6624.2824.3024.14-0.61%2,713,267
Oct 3, 202524.5724.8224.3924.4524.290.29%2,062,235
Oct 2, 202524.5624.6123.8824.3824.22-0.08%2,451,077
Oct 1, 202523.4724.4223.2824.4024.244.72%3,701,483
Sep 30, 202523.2823.4323.0523.3023.140.04%2,018,781
Sep 29, 202523.2023.3222.8423.2923.131.17%1,435,040
Sep 26, 202522.9523.1422.7023.0222.870.92%2,840,461
Sep 25, 202523.4923.6022.7922.8122.66-1.72%2,554,626
Sep 24, 202523.3023.4123.1223.2123.050.52%3,187,592
Sep 23, 202523.1223.3923.0023.0922.940.83%1,955,933
Sep 22, 202522.7823.3322.6322.9022.751.06%4,510,441
Sep 19, 202523.0423.1222.6522.6622.51-1.61%3,585,042
Sep 18, 202522.8123.1322.6823.0322.881.45%2,213,985
Sep 17, 202522.5822.9322.3922.7022.550.89%2,226,473
Sep 16, 202522.4722.6622.3422.5022.35-0.40%2,229,406
Sep 15, 202522.1122.6622.0622.5922.443.10%2,323,370
Sep 12, 202521.8622.0421.7021.9121.76-0.77%1,928,822
Sep 11, 202521.7822.0821.7822.0821.931.70%1,391,753