Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	22.63	22.72	21.69	21.85	21.85	-3.62%	3,619,362
May 8, 2026	22.89	23.13	22.45	22.67	22.67	-0.35%	1,937,648
May 7, 2026	23.24	23.41	22.52	22.75	22.75	-1.22%	3,266,028
May 6, 2026	22.55	23.07	22.55	23.03	23.03	3.27%	2,209,018
May 5, 2026	22.23	22.40	22.02	22.30	22.30	0.95%	1,834,863
May 4, 2026	22.33	22.65	21.83	22.09	22.09	-0.85%	2,662,311
May 1, 2026	22.13	22.37	21.90	22.28	22.28	-	2,738,455
Apr 30, 2026	21.99	22.50	21.71	22.28	22.28	1.78%	4,345,304
Apr 29, 2026	22.15	22.24	21.79	21.89	21.89	-1.84%	3,504,425
Apr 28, 2026	22.84	23.01	22.06	22.30	22.30	-2.32%	2,783,031
Apr 27, 2026	22.26	22.89	22.23	22.83	22.83	2.33%	3,118,979
Apr 24, 2026	22.52	22.58	21.99	22.31	22.31	-0.80%	1,759,841
Apr 23, 2026	22.60	22.73	22.05	22.49	22.49	-1.45%	2,702,420
Apr 22, 2026	23.45	23.52	22.61	22.82	22.82	-2.31%	2,238,638
Apr 21, 2026	23.22	23.65	23.17	23.36	23.22	1.08%	3,443,741
Apr 20, 2026	22.70	23.19	22.70	23.11	22.97	0.92%	2,489,430
Apr 17, 2026	22.59	23.13	22.47	22.90	22.76	3.11%	2,398,328
Apr 16, 2026	22.43	22.74	22.16	22.21	22.08	-0.27%	1,842,415
Apr 15, 2026	22.33	22.51	22.12	22.27	22.14	-0.54%	2,434,417
Apr 14, 2026	22.46	22.93	22.39	22.39	22.26	0.27%	2,888,567
Apr 13, 2026	22.63	22.74	21.77	22.33	22.20	-1.85%	3,130,896
Apr 10, 2026	22.95	23.10	22.36	22.75	22.61	-0.04%	2,797,669
Apr 9, 2026	21.69	22.87	21.65	22.76	22.62	4.36%	4,651,246
Apr 8, 2026	22.65	22.96	21.40	21.81	21.68	10.65%	11,543,118
Apr 7, 2026	19.46	19.98	19.39	19.71	19.59	0.31%	8,185,785
Apr 6, 2026	19.00	19.71	19.00	19.65	19.53	3.97%	3,207,417
Apr 2, 2026	18.57	19.15	18.30	18.90	18.79	-0.53%	2,476,493
Apr 1, 2026	18.40	19.09	18.34	19.00	18.89	2.76%	2,768,046
Mar 31, 2026	18.29	18.97	18.26	18.49	18.38	1.82%	3,007,380
Mar 30, 2026	18.50	18.70	18.00	18.16	18.05	-0.55%	1,879,492
Mar 27, 2026	18.29	18.38	18.10	18.26	18.15	-0.22%	2,343,310
Mar 26, 2026	18.35	18.80	18.26	18.30	18.19	-0.97%	1,665,702
Mar 25, 2026	18.79	19.08	18.21	18.48	18.37	0.27%	1,791,702
Mar 24, 2026	18.42	18.71	18.34	18.43	18.32	-1.02%	2,403,915
Mar 23, 2026	18.45	19.11	18.39	18.62	18.51	3.85%	2,523,252
Mar 20, 2026	18.15	18.33	17.72	17.93	17.82	-2.18%	2,635,198
Mar 19, 2026	18.23	18.59	17.93	18.33	18.22	-0.92%	2,074,123
Mar 18, 2026	18.40	18.77	18.36	18.50	18.39	-0.91%	2,106,345
Mar 17, 2026	18.70	18.97	18.46	18.67	18.56	0.81%	1,559,854
Mar 16, 2026	18.23	18.97	18.10	18.52	18.41	3.41%	2,877,119
Mar 13, 2026	18.29	18.61	17.89	17.91	17.80	-1.16%	2,113,810
Mar 12, 2026	18.00	18.30	17.81	18.12	18.01	-0.93%	1,926,925
Mar 11, 2026	18.79	18.94	18.17	18.29	18.18	-2.66%	2,361,595
Mar 10, 2026	18.85	19.41	18.76	18.79	18.68	-0.37%	2,525,017
Mar 9, 2026	19.17	19.36	18.14	18.86	18.75	-3.78%	3,414,391
Mar 6, 2026	19.97	20.16	19.43	19.60	19.48	-3.35%	2,448,879
Mar 5, 2026	20.54	20.98	19.97	20.28	20.16	-2.55%	2,306,891
Mar 4, 2026	20.82	21.02	20.56	20.81	20.69	0.19%	2,452,997
Mar 3, 2026	21.00	21.08	20.40	20.77	20.65	-3.57%	3,649,836
Mar 2, 2026	21.67	21.89	21.29	21.54	21.41	-2.80%	2,385,301