Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
21.15
-0.27 (-1.26%)
Oct 28, 2025, 11:32 AM EDT - Market open

Levi Strauss & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202521.1121.3721.0921.24--0.84%87,317
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, 202524.4324.7524.1824.5424.37-0.49%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, 202522.9523.1422.7023.0222.860.92%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, 202523.1223.3923.0023.0922.930.83%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, 202522.8123.1322.6823.0322.871.45%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
Sep 10, 202521.5921.7321.4621.7121.560.05%1,770,856
Sep 9, 202522.1122.1121.5721.7021.55-1.94%1,874,852
Sep 8, 202522.3322.3321.8322.1321.98-0.41%1,657,618
Sep 5, 202522.4522.7022.0022.2222.07-1.46%1,571,616
Sep 4, 202522.4622.6122.2222.5522.400.13%2,463,163
Sep 3, 202522.5522.7922.3222.5222.37-0.49%1,990,541
Sep 2, 202522.1522.8321.9322.6322.481.16%2,939,010
Aug 29, 202522.2822.6122.2322.3722.220.49%2,831,845
Aug 28, 202522.2522.3622.1322.2622.110.45%1,497,728
Aug 27, 202522.0022.3621.9722.1622.010.86%1,484,037
Aug 26, 202521.4722.1121.4621.9721.822.52%2,300,858
Aug 25, 202521.1621.7321.1221.4321.290.56%1,457,100
Aug 22, 202520.7621.5520.7621.3121.172.70%1,297,671
Aug 21, 202520.7920.9020.6720.7520.61-0.29%1,104,583
Aug 20, 202520.8721.1820.7420.8120.67-0.34%1,847,626
Aug 19, 202521.1221.3520.7820.8820.74-0.76%1,154,801