Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
14.66
+0.54 (3.86%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Levi Strauss & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.18 | 14.75 | 14.17 | 14.65 | 14.65 | 3.83% | 3,609,203 |
| Apr 16, 2025 | 14.25 | 14.53 | 13.83 | 14.11 | 14.11 | -1.67% | 2,153,074 |
| Apr 15, 2025 | 14.88 | 15.14 | 14.29 | 14.35 | 14.35 | -4.08% | 2,146,466 |
| Apr 14, 2025 | 15.35 | 15.48 | 14.64 | 14.96 | 14.96 | -0.53% | 3,501,925 |
| Apr 11, 2025 | 14.38 | 15.10 | 14.10 | 15.04 | 15.04 | 3.58% | 3,760,706 |
| Apr 10, 2025 | 14.90 | 14.92 | 14.02 | 14.52 | 14.52 | -2.75% | 5,512,661 |
| Apr 9, 2025 | 12.48 | 15.11 | 12.17 | 14.93 | 14.93 | 20.21% | 7,820,527 |
| Apr 8, 2025 | 15.71 | 15.71 | 12.33 | 12.42 | 12.42 | -8.00% | 15,071,090 |
| Apr 7, 2025 | 13.25 | 14.10 | 12.82 | 13.50 | 13.50 | -2.81% | 6,423,793 |
| Apr 4, 2025 | 14.00 | 14.69 | 13.51 | 13.89 | 13.89 | -3.81% | 4,279,558 |
| Apr 3, 2025 | 15.77 | 15.94 | 14.23 | 14.44 | 14.44 | -13.69% | 4,566,801 |
| Apr 2, 2025 | 16.20 | 16.93 | 16.07 | 16.73 | 16.73 | 2.14% | 2,470,997 |
| Apr 1, 2025 | 15.65 | 16.44 | 15.65 | 16.38 | 16.38 | 5.07% | 2,599,903 |
| Mar 31, 2025 | 15.47 | 15.84 | 15.42 | 15.59 | 15.59 | -0.64% | 1,972,855 |
| Mar 28, 2025 | 15.92 | 15.92 | 15.44 | 15.69 | 15.69 | -1.81% | 2,544,120 |
| Mar 27, 2025 | 15.95 | 16.18 | 15.81 | 15.98 | 15.98 | -0.37% | 1,680,886 |
| Mar 26, 2025 | 15.97 | 16.10 | 15.87 | 16.04 | 16.04 | -0.31% | 1,936,553 |
| Mar 25, 2025 | 16.17 | 16.48 | 15.99 | 16.09 | 16.09 | 0.31% | 1,536,787 |
| Mar 24, 2025 | 16.12 | 16.22 | 15.85 | 16.04 | 16.04 | -0.06% | 2,177,091 |
| Mar 21, 2025 | 15.59 | 16.14 | 15.45 | 16.05 | 16.05 | 1.58% | 3,338,633 |
| Mar 20, 2025 | 16.06 | 16.17 | 15.67 | 15.80 | 15.80 | -1.74% | 2,353,508 |
| Mar 19, 2025 | 15.84 | 16.19 | 15.82 | 16.08 | 16.08 | 1.64% | 1,536,473 |
| Mar 18, 2025 | 16.37 | 16.44 | 15.71 | 15.82 | 15.82 | -3.77% | 1,846,618 |
| Mar 17, 2025 | 16.14 | 16.62 | 16.14 | 16.44 | 16.44 | 2.05% | 1,313,324 |
| Mar 14, 2025 | 15.82 | 16.12 | 15.66 | 16.11 | 16.11 | 3.34% | 1,309,426 |
| Mar 13, 2025 | 16.36 | 16.45 | 15.51 | 15.59 | 15.59 | -4.71% | 1,665,224 |
| Mar 12, 2025 | 16.44 | 16.57 | 16.18 | 16.36 | 16.36 | 0.80% | 1,418,891 |
| Mar 11, 2025 | 16.16 | 16.44 | 15.81 | 16.23 | 16.23 | 0.25% | 2,031,434 |
| Mar 10, 2025 | 16.25 | 16.49 | 16.02 | 16.19 | 16.19 | -1.76% | 1,839,049 |
| Mar 7, 2025 | 16.49 | 16.66 | 16.00 | 16.48 | 16.48 | - | 1,637,674 |
| Mar 6, 2025 | 16.54 | 16.94 | 16.42 | 16.48 | 16.48 | -1.08% | 1,083,037 |
| Mar 5, 2025 | 16.56 | 16.78 | 16.22 | 16.66 | 16.66 | 0.66% | 1,646,089 |
| Mar 4, 2025 | 17.00 | 17.00 | 16.31 | 16.55 | 16.55 | -3.95% | 1,578,114 |
| Mar 3, 2025 | 18.02 | 18.09 | 17.15 | 17.23 | 17.23 | -4.12% | 1,453,193 |
| Feb 28, 2025 | 17.49 | 17.99 | 17.32 | 17.97 | 17.97 | 2.74% | 1,949,968 |
| Feb 27, 2025 | 17.65 | 17.71 | 17.36 | 17.49 | 17.49 | -1.58% | 2,076,731 |
| Feb 26, 2025 | 18.10 | 18.20 | 17.60 | 17.77 | 17.77 | -2.09% | 1,897,164 |
| Feb 25, 2025 | 18.87 | 18.87 | 17.54 | 18.15 | 18.15 | -4.02% | 3,566,823 |
| Feb 24, 2025 | 18.39 | 19.09 | 18.24 | 18.91 | 18.91 | 2.83% | 2,167,830 |
| Feb 21, 2025 | 18.69 | 18.79 | 18.25 | 18.39 | 18.39 | -1.50% | 1,586,206 |
| Feb 20, 2025 | 18.23 | 18.83 | 18.11 | 18.67 | 18.67 | 2.47% | 1,850,626 |
| Feb 19, 2025 | 17.95 | 18.26 | 17.70 | 18.22 | 18.22 | 0.72% | 1,243,665 |
| Feb 18, 2025 | 18.28 | 18.49 | 17.96 | 18.09 | 18.09 | -0.99% | 1,668,679 |
| Feb 14, 2025 | 18.30 | 18.35 | 17.91 | 18.27 | 18.27 | 0.27% | 1,382,364 |
| Feb 13, 2025 | 17.63 | 18.24 | 17.63 | 18.22 | 18.22 | 4.23% | 1,648,996 |
| Feb 12, 2025 | 17.50 | 17.91 | 17.43 | 17.48 | 17.48 | -1.74% | 2,219,241 |
| Feb 11, 2025 | 18.05 | 18.15 | 17.74 | 17.79 | 17.66 | -2.31% | 3,063,726 |
| Feb 10, 2025 | 18.40 | 18.42 | 18.08 | 18.21 | 18.08 | -1.25% | 1,979,553 |
| Feb 7, 2025 | 19.00 | 19.05 | 18.16 | 18.44 | 18.30 | -3.25% | 2,089,930 |
| Feb 6, 2025 | 19.51 | 19.69 | 19.05 | 19.06 | 18.92 | -0.68% | 1,988,258 |