Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	22.00	22.22	21.48	21.83	21.83	-0.37%	1,715,697
Feb 13, 2026	21.79	22.20	21.66	21.91	21.91	0.69%	2,264,562
Feb 12, 2026	22.36	22.59	21.56	21.76	21.76	-1.36%	2,126,563
Feb 11, 2026	22.00	22.37	21.96	22.06	22.06	0.73%	3,065,470
Feb 10, 2026	21.25	22.33	21.22	21.90	21.90	2.67%	3,224,235
Feb 9, 2026	20.69	21.40	20.49	21.33	21.19	3.80%	2,960,104
Feb 6, 2026	20.03	20.73	20.03	20.55	20.42	3.11%	3,481,625
Feb 5, 2026	20.18	20.42	19.80	19.93	19.80	-1.77%	2,365,815
Feb 4, 2026	19.89	20.39	19.67	20.29	20.16	4.48%	4,176,666
Feb 3, 2026	19.60	20.01	19.19	19.42	19.29	-1.32%	3,585,626
Feb 2, 2026	19.80	20.04	19.51	19.68	19.55	-1.01%	4,317,957
Jan 30, 2026	20.45	20.75	19.70	19.88	19.75	-3.21%	3,518,619
Jan 29, 2026	19.16	20.57	19.10	20.54	20.41	0.34%	5,769,392
Jan 28, 2026	21.18	21.30	20.27	20.47	20.34	-3.67%	4,019,172
Jan 27, 2026	21.38	21.55	21.11	21.25	21.11	0.09%	2,323,780
Jan 26, 2026	21.20	21.35	20.96	21.23	21.09	-0.05%	1,757,678
Jan 23, 2026	21.35	21.50	20.98	21.24	21.10	-1.44%	2,057,555
Jan 22, 2026	22.00	22.29	21.54	21.55	21.41	-1.28%	2,172,914
Jan 21, 2026	21.11	21.89	21.11	21.83	21.69	4.15%	2,037,366
Jan 20, 2026	21.35	21.55	20.79	20.96	20.82	-3.68%	1,786,967
Jan 16, 2026	21.75	22.09	21.68	21.76	21.62	0.05%	1,703,357
Jan 15, 2026	21.52	21.77	21.44	21.75	21.61	1.35%	1,482,456
Jan 14, 2026	21.32	21.74	21.21	21.46	21.32	-0.05%	2,173,996
Jan 13, 2026	21.41	21.57	21.37	21.47	21.33	0.33%	1,269,520
Jan 12, 2026	21.45	21.67	21.21	21.40	21.26	-1.61%	1,598,861
Jan 9, 2026	22.10	22.13	21.27	21.75	21.61	-0.82%	1,742,814
Jan 8, 2026	21.20	22.13	21.05	21.93	21.79	3.01%	1,610,422
Jan 7, 2026	21.45	21.71	21.27	21.29	21.15	-1.02%	2,008,553
Jan 6, 2026	21.09	21.75	21.02	21.51	21.37	1.37%	2,167,713
Jan 5, 2026	20.83	21.34	20.83	21.22	21.08	1.92%	2,275,960
Jan 2, 2026	20.82	20.94	20.55	20.82	20.68	0.39%	1,282,336
Dec 31, 2025	21.04	21.09	20.69	20.74	20.60	-1.61%	1,418,629
Dec 30, 2025	21.10	21.28	20.91	21.08	20.94	-0.05%	1,438,152
Dec 29, 2025	21.00	21.14	20.95	21.09	20.95	-0.09%	1,675,460
Dec 26, 2025	21.10	21.22	20.94	21.11	20.97	-0.33%	1,040,849
Dec 24, 2025	21.12	21.29	21.00	21.18	21.04	1.00%	793,341
Dec 23, 2025	21.35	21.65	20.90	20.97	20.83	-1.22%	2,270,220
Dec 22, 2025	21.55	21.60	21.14	21.23	21.09	-2.21%	1,969,898
Dec 19, 2025	21.80	21.97	21.46	21.71	21.57	-0.96%	1,835,861
Dec 18, 2025	22.14	22.34	21.84	21.92	21.78	0.69%	1,726,502
Dec 17, 2025	22.20	22.44	21.74	21.77	21.63	-3.46%	1,652,247
Dec 16, 2025	22.12	22.62	22.01	22.55	22.40	2.78%	2,204,404
Dec 15, 2025	21.47	22.25	21.40	21.94	21.80	2.05%	2,249,900
Dec 12, 2025	21.84	22.34	21.41	21.50	21.36	-0.51%	1,892,921
Dec 11, 2025	21.68	21.92	21.45	21.61	21.47	-0.14%	1,699,667
Dec 10, 2025	21.76	21.84	21.44	21.64	21.50	-0.60%	1,976,577
Dec 9, 2025	21.62	21.98	21.54	21.77	21.63	0.60%	1,208,295
Dec 8, 2025	22.08	22.08	21.50	21.64	21.50	-2.83%	1,780,892
Dec 5, 2025	22.20	22.47	22.08	22.27	22.12	0.36%	1,675,990
Dec 4, 2025	22.34	22.46	22.13	22.19	22.04	-1.11%	1,479,232