Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
17.39
+0.74 (4.44%)
Dec 20, 2024, 4:00 PM EST - Market closed
Levi Strauss & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 16.54 | 17.46 | 16.50 | 17.39 | 17.39 | 4.44% | 2,346,778 |
| Dec 19, 2024 | 16.98 | 17.09 | 16.61 | 16.65 | 16.65 | -0.83% | 1,416,461 |
| Dec 18, 2024 | 16.95 | 17.14 | 16.77 | 16.79 | 16.79 | -0.94% | 1,726,382 |
| Dec 17, 2024 | 17.12 | 17.17 | 16.80 | 16.95 | 16.95 | -0.94% | 1,599,643 |
| Dec 16, 2024 | 17.26 | 17.42 | 17.08 | 17.11 | 17.11 | -1.10% | 1,472,275 |
| Dec 13, 2024 | 17.32 | 17.50 | 17.27 | 17.30 | 17.30 | -0.40% | 1,312,331 |
| Dec 12, 2024 | 17.41 | 17.45 | 17.04 | 17.37 | 17.37 | -0.63% | 1,806,337 |
| Dec 11, 2024 | 17.51 | 17.60 | 17.35 | 17.48 | 17.48 | 0.29% | 1,514,240 |
| Dec 10, 2024 | 17.40 | 17.56 | 17.23 | 17.43 | 17.43 | -0.68% | 1,312,409 |
| Dec 9, 2024 | 17.88 | 17.97 | 17.50 | 17.55 | 17.55 | -1.24% | 1,825,032 |
| Dec 6, 2024 | 18.12 | 18.20 | 17.51 | 17.77 | 17.77 | -0.73% | 1,699,618 |
| Dec 5, 2024 | 18.31 | 18.36 | 17.81 | 17.90 | 17.90 | -3.19% | 2,293,745 |
| Dec 4, 2024 | 18.41 | 18.54 | 18.15 | 18.49 | 18.49 | 0.49% | 1,493,286 |
| Dec 3, 2024 | 18.26 | 18.47 | 18.10 | 18.40 | 18.40 | 1.21% | 2,497,219 |
| Dec 2, 2024 | 17.59 | 18.38 | 17.53 | 18.18 | 18.18 | 4.12% | 2,940,962 |
| Nov 29, 2024 | 17.04 | 17.56 | 17.02 | 17.46 | 17.46 | 3.25% | 1,313,516 |
| Nov 27, 2024 | 16.93 | 17.29 | 16.88 | 16.91 | 16.91 | 0.77% | 1,942,258 |
| Nov 26, 2024 | 17.01 | 17.09 | 16.76 | 16.78 | 16.78 | -1.93% | 1,893,938 |
| Nov 25, 2024 | 16.55 | 17.50 | 16.55 | 17.11 | 17.11 | 4.84% | 3,285,839 |
| Nov 22, 2024 | 16.09 | 16.37 | 16.04 | 16.32 | 16.32 | 2.19% | 2,315,972 |
| Nov 21, 2024 | 15.80 | 15.99 | 15.62 | 15.97 | 15.97 | 1.08% | 2,010,801 |
| Nov 20, 2024 | 15.86 | 15.98 | 15.71 | 15.80 | 15.80 | -1.19% | 2,050,128 |
| Nov 19, 2024 | 16.02 | 16.11 | 15.75 | 15.99 | 15.99 | -1.17% | 1,735,500 |
| Nov 18, 2024 | 16.63 | 16.63 | 16.15 | 16.18 | 16.18 | -2.35% | 2,501,344 |
| Nov 15, 2024 | 16.76 | 16.78 | 16.46 | 16.57 | 16.57 | -1.13% | 1,816,994 |
| Nov 14, 2024 | 17.00 | 17.05 | 16.73 | 16.76 | 16.76 | -1.30% | 1,301,401 |
| Nov 13, 2024 | 16.90 | 17.24 | 16.90 | 16.98 | 16.98 | 0.71% | 1,566,588 |
| Nov 12, 2024 | 16.86 | 17.08 | 16.76 | 16.86 | 16.86 | -0.65% | 1,562,844 |
| Nov 11, 2024 | 17.06 | 17.20 | 16.83 | 16.97 | 16.97 | 0.24% | 1,438,250 |
| Nov 8, 2024 | 17.00 | 17.07 | 16.87 | 16.93 | 16.93 | -0.82% | 1,628,244 |
| Nov 7, 2024 | 17.14 | 17.37 | 16.98 | 17.07 | 17.07 | 0.23% | 2,351,005 |
| Nov 6, 2024 | 17.01 | 17.15 | 16.63 | 17.03 | 17.03 | 0.89% | 2,420,239 |
| Nov 5, 2024 | 16.90 | 17.01 | 16.74 | 16.88 | 16.88 | -0.71% | 1,798,742 |
| Nov 4, 2024 | 17.08 | 17.24 | 16.88 | 17.00 | 17.00 | -1.11% | 1,737,671 |
| Nov 1, 2024 | 17.05 | 17.28 | 16.95 | 17.19 | 17.19 | 0.59% | 2,008,856 |
| Oct 31, 2024 | 17.55 | 17.67 | 17.08 | 17.09 | 17.09 | -1.84% | 2,761,040 |
| Oct 30, 2024 | 17.34 | 17.67 | 17.33 | 17.41 | 17.41 | 0.12% | 2,100,527 |
| Oct 29, 2024 | 17.50 | 17.69 | 17.30 | 17.39 | 17.39 | -1.53% | 2,070,674 |
| Oct 28, 2024 | 17.63 | 17.82 | 17.55 | 17.66 | 17.53 | 1.03% | 2,800,284 |
| Oct 25, 2024 | 17.54 | 17.69 | 17.36 | 17.48 | 17.35 | -0.06% | 2,061,308 |
| Oct 24, 2024 | 17.89 | 17.89 | 17.48 | 17.49 | 17.36 | -1.63% | 1,638,138 |
| Oct 23, 2024 | 18.29 | 18.29 | 17.76 | 17.78 | 17.65 | -2.89% | 2,235,022 |
| Oct 22, 2024 | 18.55 | 18.62 | 18.27 | 18.31 | 18.17 | -1.82% | 1,426,194 |
| Oct 21, 2024 | 18.64 | 18.88 | 18.53 | 18.65 | 18.51 | -0.05% | 1,985,335 |
| Oct 18, 2024 | 18.64 | 18.93 | 18.50 | 18.66 | 18.52 | 0.81% | 1,764,167 |
| Oct 17, 2024 | 18.79 | 18.82 | 18.39 | 18.51 | 18.37 | -1.23% | 2,156,440 |
| Oct 16, 2024 | 19.25 | 19.40 | 18.70 | 18.74 | 18.60 | -3.00% | 2,281,650 |
| Oct 15, 2024 | 19.10 | 19.56 | 19.03 | 19.32 | 19.18 | 1.47% | 1,761,136 |
| Oct 14, 2024 | 19.10 | 19.30 | 18.97 | 19.04 | 18.90 | -0.52% | 1,617,194 |
| Oct 11, 2024 | 18.67 | 19.16 | 18.66 | 19.14 | 19.00 | 2.24% | 2,337,352 |
| Oct 10, 2024 | 18.82 | 18.96 | 18.72 | 18.72 | 18.58 | -0.90% | 1,919,720 |
| Oct 9, 2024 | 19.30 | 19.35 | 18.88 | 18.89 | 18.75 | -1.97% | 3,332,778 |
| Oct 8, 2024 | 19.58 | 19.68 | 19.20 | 19.27 | 19.13 | -1.98% | 2,281,496 |
| Oct 7, 2024 | 19.84 | 20.12 | 19.46 | 19.66 | 19.51 | -0.81% | 3,265,472 |
| Oct 4, 2024 | 19.55 | 20.13 | 19.42 | 19.82 | 19.67 | 1.95% | 3,399,190 |
| Oct 3, 2024 | 18.69 | 19.88 | 18.59 | 19.44 | 19.30 | -7.69% | 11,266,670 |
| Oct 2, 2024 | 21.51 | 21.63 | 20.97 | 21.06 | 20.90 | -2.86% | 6,350,612 |
| Oct 1, 2024 | 21.75 | 21.91 | 21.42 | 21.68 | 21.52 | -0.55% | 2,708,749 |
| Sep 30, 2024 | 21.67 | 21.95 | 21.57 | 21.80 | 21.64 | 0.69% | 2,282,259 |
| Sep 27, 2024 | 21.64 | 21.71 | 21.12 | 21.65 | 21.49 | 0.89% | 2,003,612 |
| Sep 26, 2024 | 21.27 | 21.63 | 20.92 | 21.46 | 21.30 | 2.78% | 2,597,978 |
| Sep 25, 2024 | 20.76 | 21.06 | 20.68 | 20.88 | 20.73 | 0.97% | 2,254,898 |
| Sep 24, 2024 | 20.35 | 20.87 | 20.11 | 20.68 | 20.53 | 1.27% | 2,838,870 |
| Sep 23, 2024 | 20.18 | 20.55 | 20.03 | 20.42 | 20.27 | 1.29% | 3,020,330 |
| Sep 20, 2024 | 19.97 | 20.23 | 19.68 | 20.16 | 20.01 | 1.20% | 2,078,418 |
| Sep 19, 2024 | 20.20 | 20.31 | 19.85 | 19.92 | 19.77 | 0.71% | 990,483 |
| Sep 18, 2024 | 19.68 | 20.12 | 19.62 | 19.78 | 19.63 | 0.41% | 1,538,061 |
| Sep 17, 2024 | 19.56 | 19.84 | 19.54 | 19.70 | 19.55 | 1.13% | 909,757 |
| Sep 16, 2024 | 19.88 | 20.03 | 19.46 | 19.48 | 19.34 | -2.26% | 1,313,095 |
| Sep 13, 2024 | 19.43 | 19.96 | 19.37 | 19.93 | 19.78 | 3.59% | 1,214,593 |
| Sep 12, 2024 | 19.31 | 19.38 | 19.08 | 19.24 | 19.10 | -0.26% | 893,377 |
| Sep 11, 2024 | 19.11 | 19.34 | 18.84 | 19.29 | 19.15 | 0.31% | 1,159,320 |
| Sep 10, 2024 | 18.88 | 19.24 | 18.71 | 19.23 | 19.09 | 2.12% | 1,241,424 |
| Sep 9, 2024 | 18.64 | 19.01 | 18.56 | 18.83 | 18.69 | 1.18% | 937,192 |
| Sep 6, 2024 | 18.80 | 18.93 | 18.43 | 18.61 | 18.47 | -1.17% | 1,312,195 |
| Sep 5, 2024 | 19.16 | 19.24 | 18.82 | 18.83 | 18.69 | -1.31% | 1,120,386 |
| Sep 4, 2024 | 19.04 | 19.27 | 18.76 | 19.08 | 18.94 | -0.63% | 1,049,193 |
| Sep 3, 2024 | 19.15 | 19.37 | 19.03 | 19.20 | 19.06 | -0.36% | 1,584,097 |
| Aug 30, 2024 | 19.16 | 19.32 | 18.96 | 19.27 | 19.13 | 1.21% | 886,477 |
| Aug 29, 2024 | 18.88 | 19.27 | 18.70 | 19.04 | 18.90 | 1.17% | 1,169,388 |
| Aug 28, 2024 | 19.10 | 19.21 | 18.71 | 18.82 | 18.68 | -2.49% | 1,541,237 |
| Aug 27, 2024 | 19.03 | 19.36 | 18.92 | 19.30 | 19.16 | 1.63% | 1,633,857 |
| Aug 26, 2024 | 19.59 | 19.59 | 18.94 | 18.99 | 18.85 | -2.62% | 1,280,880 |
| Aug 23, 2024 | 19.14 | 19.60 | 19.01 | 19.50 | 19.36 | 2.96% | 1,519,586 |
| Aug 22, 2024 | 19.35 | 19.35 | 18.88 | 18.94 | 18.80 | -1.81% | 1,172,867 |
| Aug 21, 2024 | 19.17 | 19.45 | 19.11 | 19.29 | 19.15 | 1.63% | 792,227 |
| Aug 20, 2024 | 19.36 | 19.45 | 18.90 | 18.98 | 18.84 | -1.96% | 1,000,207 |
| Aug 19, 2024 | 19.03 | 19.42 | 19.03 | 19.36 | 19.22 | 1.95% | 1,091,158 |
| Aug 16, 2024 | 18.70 | 19.17 | 18.70 | 18.99 | 18.85 | 0.96% | 1,454,280 |
| Aug 15, 2024 | 18.55 | 19.08 | 18.52 | 18.81 | 18.67 | 4.15% | 2,068,591 |
| Aug 14, 2024 | 18.24 | 18.30 | 17.84 | 18.06 | 17.93 | -1.04% | 1,265,818 |
| Aug 13, 2024 | 17.95 | 18.29 | 17.91 | 18.25 | 18.12 | 2.59% | 1,618,002 |
| Aug 12, 2024 | 17.59 | 17.91 | 17.55 | 17.79 | 17.66 | 1.54% | 1,169,912 |
| Aug 9, 2024 | 17.64 | 17.68 | 17.46 | 17.52 | 17.39 | -0.90% | 824,960 |
| Aug 8, 2024 | 17.37 | 17.74 | 17.29 | 17.68 | 17.55 | 2.91% | 1,512,306 |
| Aug 7, 2024 | 17.73 | 17.92 | 17.12 | 17.18 | 17.05 | -1.88% | 1,204,778 |
| Aug 6, 2024 | 17.04 | 17.68 | 17.02 | 17.51 | 17.38 | 3.30% | 1,636,662 |
| Aug 5, 2024 | 16.54 | 17.15 | 16.46 | 16.95 | 16.82 | -1.17% | 1,371,332 |
| Aug 2, 2024 | 17.17 | 17.36 | 17.05 | 17.15 | 17.02 | -4.03% | 1,525,548 |
| Aug 1, 2024 | 18.23 | 18.37 | 17.70 | 17.87 | 17.60 | -2.51% | 1,188,912 |