Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
17.23
+0.16 (0.91%)
May 9, 2025, 10:25 AM - Market open
Levi Strauss & Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 16.87 | 17.27 | 16.85 | 17.07 | 17.07 | 3.14% | 2,189,674 |
May 7, 2025 | 16.29 | 16.61 | 16.19 | 16.55 | 16.55 | 2.35% | 1,960,970 |
May 6, 2025 | 16.10 | 16.29 | 15.97 | 16.17 | 16.17 | -0.74% | 1,425,374 |
May 5, 2025 | 16.11 | 16.63 | 16.04 | 16.29 | 16.29 | 0.49% | 1,459,338 |
May 2, 2025 | 16.13 | 16.35 | 16.00 | 16.21 | 16.21 | 2.53% | 2,035,023 |
May 1, 2025 | 16.05 | 16.19 | 15.79 | 15.81 | 15.81 | -1.25% | 1,798,398 |
Apr 30, 2025 | 15.92 | 16.04 | 15.32 | 16.01 | 16.01 | 1.52% | 2,125,391 |
Apr 29, 2025 | 15.88 | 16.00 | 15.74 | 15.77 | 15.77 | -0.69% | 1,611,985 |
Apr 28, 2025 | 16.05 | 16.12 | 15.78 | 15.88 | 15.88 | -1.24% | 3,361,311 |
Apr 25, 2025 | 15.87 | 16.16 | 15.72 | 16.08 | 16.08 | 0.75% | 1,593,338 |
Apr 24, 2025 | 15.70 | 16.19 | 15.58 | 15.96 | 15.96 | 1.72% | 1,958,197 |
Apr 23, 2025 | 15.92 | 16.30 | 15.65 | 15.69 | 15.56 | 1.42% | 2,304,562 |
Apr 22, 2025 | 15.14 | 15.63 | 15.03 | 15.47 | 15.35 | 3.00% | 2,508,992 |
Apr 21, 2025 | 14.57 | 15.07 | 14.52 | 15.02 | 14.90 | 2.53% | 2,871,751 |
Apr 17, 2025 | 14.18 | 14.75 | 14.17 | 14.65 | 14.53 | 3.83% | 3,609,203 |
Apr 16, 2025 | 14.25 | 14.53 | 13.83 | 14.11 | 14.00 | -1.67% | 2,153,074 |
Apr 15, 2025 | 14.88 | 15.14 | 14.29 | 14.35 | 14.23 | -4.08% | 2,146,466 |
Apr 14, 2025 | 15.35 | 15.48 | 14.64 | 14.96 | 14.84 | -0.53% | 3,501,925 |
Apr 11, 2025 | 14.38 | 15.10 | 14.10 | 15.04 | 14.92 | 3.58% | 3,760,706 |
Apr 10, 2025 | 14.90 | 14.92 | 14.02 | 14.52 | 14.40 | -2.75% | 5,512,661 |
Apr 9, 2025 | 12.48 | 15.11 | 12.17 | 14.93 | 14.81 | 20.21% | 7,820,527 |
Apr 8, 2025 | 15.71 | 15.71 | 12.33 | 12.42 | 12.32 | -8.00% | 15,071,090 |
Apr 7, 2025 | 13.25 | 14.10 | 12.82 | 13.50 | 13.39 | -2.81% | 6,423,793 |
Apr 4, 2025 | 14.00 | 14.69 | 13.51 | 13.89 | 13.78 | -3.81% | 4,279,558 |
Apr 3, 2025 | 15.77 | 15.94 | 14.23 | 14.44 | 14.32 | -13.69% | 4,566,801 |
Apr 2, 2025 | 16.20 | 16.93 | 16.07 | 16.73 | 16.60 | 2.14% | 2,470,997 |
Apr 1, 2025 | 15.65 | 16.44 | 15.65 | 16.38 | 16.25 | 5.07% | 2,599,903 |
Mar 31, 2025 | 15.47 | 15.84 | 15.42 | 15.59 | 15.46 | -0.64% | 1,972,855 |
Mar 28, 2025 | 15.92 | 15.92 | 15.44 | 15.69 | 15.56 | -1.81% | 2,544,120 |
Mar 27, 2025 | 15.95 | 16.18 | 15.81 | 15.98 | 15.85 | -0.37% | 1,680,886 |
Mar 26, 2025 | 15.97 | 16.10 | 15.87 | 16.04 | 15.91 | -0.31% | 1,936,553 |
Mar 25, 2025 | 16.17 | 16.48 | 15.99 | 16.09 | 15.96 | 0.31% | 1,536,787 |
Mar 24, 2025 | 16.12 | 16.22 | 15.85 | 16.04 | 15.91 | -0.06% | 2,177,091 |
Mar 21, 2025 | 15.59 | 16.14 | 15.45 | 16.05 | 15.92 | 1.58% | 3,338,633 |
Mar 20, 2025 | 16.06 | 16.17 | 15.67 | 15.80 | 15.67 | -1.74% | 2,353,508 |
Mar 19, 2025 | 15.84 | 16.19 | 15.82 | 16.08 | 15.95 | 1.64% | 1,536,473 |
Mar 18, 2025 | 16.37 | 16.44 | 15.71 | 15.82 | 15.69 | -3.77% | 1,846,618 |
Mar 17, 2025 | 16.14 | 16.62 | 16.14 | 16.44 | 16.31 | 2.05% | 1,313,324 |
Mar 14, 2025 | 15.82 | 16.12 | 15.66 | 16.11 | 15.98 | 3.34% | 1,309,426 |
Mar 13, 2025 | 16.36 | 16.45 | 15.51 | 15.59 | 15.46 | -4.71% | 1,665,224 |
Mar 12, 2025 | 16.44 | 16.57 | 16.18 | 16.36 | 16.23 | 0.80% | 1,418,891 |
Mar 11, 2025 | 16.16 | 16.44 | 15.81 | 16.23 | 16.10 | 0.25% | 2,031,434 |
Mar 10, 2025 | 16.25 | 16.49 | 16.02 | 16.19 | 16.06 | -1.76% | 1,839,049 |
Mar 7, 2025 | 16.49 | 16.66 | 16.00 | 16.48 | 16.35 | - | 1,637,674 |
Mar 6, 2025 | 16.54 | 16.94 | 16.42 | 16.48 | 16.35 | -1.08% | 1,083,037 |
Mar 5, 2025 | 16.56 | 16.78 | 16.22 | 16.66 | 16.53 | 0.66% | 1,646,089 |
Mar 4, 2025 | 17.00 | 17.00 | 16.31 | 16.55 | 16.42 | -3.95% | 1,578,114 |
Mar 3, 2025 | 18.02 | 18.09 | 17.15 | 17.23 | 17.09 | -4.12% | 1,453,193 |
Feb 28, 2025 | 17.49 | 17.99 | 17.32 | 17.97 | 17.83 | 2.74% | 1,949,968 |
Feb 27, 2025 | 17.65 | 17.71 | 17.36 | 17.49 | 17.35 | -1.58% | 2,076,731 |