Skip to main content
Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
16.98
+0.12 (0.71%)
At close: Nov 13, 2024, 4:00 PM
17.01
+0.03 (0.18%)
Pre-market: Nov 14, 2024, 4:07 AM EST

Levi Strauss & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202416.9017.2416.9016.9816.980.71%1,565,157
Nov 12, 202416.8617.0816.7616.8616.86-0.65%1,562,844
Nov 11, 202417.0617.2016.8316.9716.970.24%1,438,250
Nov 8, 202417.0017.0716.8716.9316.93-0.82%1,628,244
Nov 7, 202417.1417.3716.9817.0717.070.23%2,351,005
Nov 6, 202417.0117.1516.6317.0317.030.89%2,420,239
Nov 5, 202416.9017.0116.7416.8816.88-0.71%1,798,742
Nov 4, 202417.0817.2416.8817.0017.00-1.11%1,737,671
Nov 1, 202417.0517.2816.9517.1917.190.59%2,008,856
Oct 31, 202417.5517.6717.0817.0917.09-1.84%2,761,040
Oct 30, 202417.3417.6717.3317.4117.410.12%2,100,527
Oct 29, 202417.5017.6917.3017.3917.39-1.53%2,070,674
Oct 28, 202417.6317.8217.5517.6617.531.03%2,800,284
Oct 25, 202417.5417.6917.3617.4817.35-0.06%2,061,308
Oct 24, 202417.8917.8917.4817.4917.36-1.63%1,638,138
Oct 23, 202418.2918.2917.7617.7817.65-2.89%2,235,022
Oct 22, 202418.5518.6218.2718.3118.17-1.82%1,426,194
Oct 21, 202418.6418.8818.5318.6518.51-0.05%1,985,335
Oct 18, 202418.6418.9318.5018.6618.520.81%1,764,167
Oct 17, 202418.7918.8218.3918.5118.37-1.23%2,156,440
Oct 16, 202419.2519.4018.7018.7418.60-3.00%2,281,650
Oct 15, 202419.1019.5619.0319.3219.181.47%1,761,136
Oct 14, 202419.1019.3018.9719.0418.90-0.52%1,617,194
Oct 11, 202418.6719.1618.6619.1419.002.24%2,337,352
Oct 10, 202418.8218.9618.7218.7218.58-0.90%1,919,720
Oct 9, 202419.3019.3518.8818.8918.75-1.97%3,332,778
Oct 8, 202419.5819.6819.2019.2719.13-1.98%2,281,496
Oct 7, 202419.8420.1219.4619.6619.51-0.81%3,265,472
Oct 4, 202419.5520.1319.4219.8219.671.95%3,399,190
Oct 3, 202418.6919.8818.5919.4419.30-7.69%11,266,670
Oct 2, 202421.5121.6320.9721.0620.90-2.86%6,350,612
Oct 1, 202421.7521.9121.4221.6821.52-0.55%2,708,749
Sep 30, 202421.6721.9521.5721.8021.640.69%2,282,259
Sep 27, 202421.6421.7121.1221.6521.490.89%2,003,612
Sep 26, 202421.2721.6320.9221.4621.302.78%2,597,978
Sep 25, 202420.7621.0620.6820.8820.730.97%2,254,898
Sep 24, 202420.3520.8720.1120.6820.531.27%2,838,870
Sep 23, 202420.1820.5520.0320.4220.271.29%3,020,330
Sep 20, 202419.9720.2319.6820.1620.011.20%2,078,418
Sep 19, 202420.2020.3119.8519.9219.770.71%990,483
Sep 18, 202419.6820.1219.6219.7819.630.41%1,538,061
Sep 17, 202419.5619.8419.5419.7019.551.13%909,757
Sep 16, 202419.8820.0319.4619.4819.34-2.26%1,313,095
Sep 13, 202419.4319.9619.3719.9319.783.59%1,214,593
Sep 12, 202419.3119.3819.0819.2419.10-0.26%893,377
Sep 11, 202419.1119.3418.8419.2919.150.31%1,159,320
Sep 10, 202418.8819.2418.7119.2319.092.12%1,241,424
Sep 9, 202418.6419.0118.5618.8318.691.18%937,192
Sep 6, 202418.8018.9318.4318.6118.47-1.17%1,312,195
Sep 5, 202419.1619.2418.8218.8318.69-1.31%1,120,386
Sep 4, 202419.0419.2718.7619.0818.94-0.63%1,049,193
Sep 3, 202419.1519.3719.0319.2019.06-0.36%1,584,097
Aug 30, 202419.1619.3218.9619.2719.131.21%886,477
Aug 29, 202418.8819.2718.7019.0418.901.17%1,169,388
Aug 28, 202419.1019.2118.7118.8218.68-2.49%1,541,237
Aug 27, 202419.0319.3618.9219.3019.161.63%1,633,857
Aug 26, 202419.5919.5918.9418.9918.85-2.62%1,280,880
Aug 23, 202419.1419.6019.0119.5019.362.96%1,519,586
Aug 22, 202419.3519.3518.8818.9418.80-1.81%1,172,867
Aug 21, 202419.1719.4519.1119.2919.151.63%792,227
Aug 20, 202419.3619.4518.9018.9818.84-1.96%1,000,207
Aug 19, 202419.0319.4219.0319.3619.221.95%1,091,158
Aug 16, 202418.7019.1718.7018.9918.850.96%1,454,280
Aug 15, 202418.5519.0818.5218.8118.674.15%2,068,591
Aug 14, 202418.2418.3017.8418.0617.93-1.04%1,265,818
Aug 13, 202417.9518.2917.9118.2518.122.59%1,618,002
Aug 12, 202417.5917.9117.5517.7917.661.54%1,169,912
Aug 9, 202417.6417.6817.4617.5217.39-0.90%824,960
Aug 8, 202417.3717.7417.2917.6817.552.91%1,512,306
Aug 7, 202417.7317.9217.1217.1817.05-1.88%1,204,778
Aug 6, 202417.0417.6817.0217.5117.383.30%1,636,662
Aug 5, 202416.5417.1516.4616.9516.82-1.17%1,371,332
Aug 2, 202417.1717.3617.0517.1517.02-4.03%1,525,548
Aug 1, 202418.2318.3717.7017.8717.60-2.51%1,188,912
Jul 31, 202418.4418.6618.2318.3318.060.38%1,232,755
Jul 30, 202418.3418.4118.0418.2617.99-0.27%1,389,636
Jul 29, 202417.8618.3617.8218.3118.042.40%1,762,829
Jul 26, 202417.6718.0217.6417.8817.612.94%1,697,724
Jul 25, 202417.5517.5517.1117.3717.11-0.74%2,217,753
Jul 24, 202418.0918.0917.4517.5017.24-3.26%1,494,051
Jul 23, 202418.4018.4518.0418.0917.82-2.11%2,086,903
Jul 22, 202418.4318.4918.2418.4818.210.82%1,553,257
Jul 19, 202418.2318.4018.1918.3318.06-0.16%1,356,250
Jul 18, 202418.5518.8018.1618.3618.09-0.76%2,039,176
Jul 17, 202418.7819.0718.4918.5018.23-2.37%1,687,915
Jul 16, 202418.7118.9918.4318.9518.671.77%3,061,450
Jul 15, 202419.1119.1318.5318.6218.34-2.56%1,908,254
Jul 12, 202419.2619.2919.0119.1118.83-0.05%1,631,529
Jul 11, 202418.9219.2918.9019.1218.843.02%1,969,438
Jul 10, 202418.4218.6018.2018.5618.280.98%2,289,533
Jul 9, 202418.9719.0218.3618.3818.11-3.06%2,414,486
Jul 8, 202419.2719.3118.8418.9618.68-0.89%2,391,595
Jul 5, 202419.0219.2418.7819.1318.850.47%2,262,231
Jul 3, 202419.1419.3718.8819.0418.76-0.21%1,802,867
Jul 2, 202419.2119.2118.8719.0818.80-0.73%3,105,171
Jul 1, 202419.3419.4219.0219.2218.93-0.31%3,091,402
Jun 28, 202419.4719.7819.0019.2818.99-1.43%5,595,388
Jun 27, 202418.9920.0018.9319.5619.27-15.40%15,540,142
Jun 26, 202423.0423.3722.8423.1222.780.52%6,749,619
Jun 25, 202423.1623.3722.8923.0022.66-0.95%2,954,328