Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.71	19.74	19.39	19.47	-	-1.42%	1,120,886
Sep 29, 2026	19.79	19.85	19.60	19.75	19.75	-0.30%	1,974,331
Sep 28, 2026	19.58	19.91	19.38	19.81	19.81	0.41%	1,371,386
Sep 25, 2026	19.75	19.91	19.63	19.73	19.73	0.05%	2,132,797
Sep 24, 2026	19.65	19.75	19.16	19.72	19.72	0.46%	2,526,560
Sep 23, 2026	19.99	20.10	19.58	19.63	19.63	-2.14%	1,828,627
Sep 22, 2026	20.15	20.37	19.94	20.06	20.06	1.21%	2,234,617
Sep 21, 2026	20.01	20.09	19.54	19.82	19.82	-	2,766,589
Sep 18, 2026	19.85	20.00	19.66	19.82	19.82	-0.15%	5,264,290
Sep 17, 2026	19.94	20.01	19.69	19.85	19.85	1.02%	2,105,793
Sep 16, 2026	19.94	20.26	19.65	19.65	19.65	-0.86%	2,509,956
Sep 15, 2026	20.26	20.34	19.79	19.82	19.82	-2.03%	1,677,329
Sep 14, 2026	20.04	20.36	20.03	20.23	20.23	0.35%	2,203,518
Sep 11, 2026	20.32	20.49	20.14	20.16	20.16	0.20%	2,044,827
Sep 10, 2026	20.25	20.44	19.98	20.12	20.12	-1.13%	2,134,962
Sep 9, 2026	20.79	20.81	20.18	20.35	20.35	-2.40%	2,381,088
Sep 8, 2026	21.18	21.54	20.68	20.85	20.85	-1.00%	2,981,560
Sep 4, 2026	20.64	21.16	20.58	21.06	21.06	1.74%	2,096,436
Sep 3, 2026	20.64	20.78	20.31	20.70	20.70	1.17%	1,659,152
Sep 2, 2026	20.53	20.65	20.34	20.46	20.46	0.49%	1,390,762
Sep 1, 2026	20.40	20.68	20.25	20.36	20.36	-1.93%	2,203,933
Aug 31, 2026	21.39	21.39	20.69	20.76	20.76	-2.49%	2,221,227
Aug 28, 2026	21.37	21.57	21.23	21.29	21.29	1.14%	1,596,833
Aug 27, 2026	21.31	21.38	20.91	21.05	21.05	-1.77%	1,799,870
Aug 26, 2026	21.19	21.45	21.01	21.43	21.43	1.56%	1,723,030
Aug 25, 2026	21.73	21.75	20.77	21.10	21.10	-2.85%	2,471,351
Aug 24, 2026	21.59	21.94	21.55	21.72	21.72	1.07%	1,779,303
Aug 21, 2026	21.46	21.67	21.34	21.49	21.49	1.22%	1,648,822
Aug 20, 2026	21.75	21.79	21.18	21.23	21.23	-3.50%	2,787,631
Aug 19, 2026	22.27	22.49	21.83	22.00	22.00	-0.05%	1,779,412
Aug 18, 2026	22.44	22.65	22.00	22.01	22.01	-2.48%	2,270,460
Aug 17, 2026	22.40	22.61	22.21	22.57	22.57	0.09%	2,504,453
Aug 14, 2026	22.35	22.64	22.14	22.55	22.55	0.58%	2,608,753
Aug 13, 2026	22.69	22.78	22.17	22.42	22.42	-0.09%	2,125,632
Aug 12, 2026	22.70	22.89	22.25	22.44	22.44	-1.32%	2,155,647
Aug 11, 2026	23.33	23.61	22.72	22.74	22.74	-3.68%	3,556,231
Aug 10, 2026	24.35	24.43	23.57	23.61	23.61	-3.28%	2,289,980
Aug 7, 2026	24.44	24.44	23.96	24.41	24.41	0.45%	1,053,588
Aug 6, 2026	24.62	24.92	24.30	24.30	24.30	-1.82%	1,630,276
Aug 5, 2026	24.55	25.01	24.55	24.75	24.75	1.02%	1,740,650
Aug 4, 2026	24.79	25.06	24.48	24.50	24.50	-0.49%	1,676,498
Aug 3, 2026	24.71	25.04	24.39	24.62	24.62	0.41%	1,505,300
Jul 31, 2026	24.92	24.92	24.49	24.52	24.52	-0.12%	1,556,167
Jul 30, 2026	25.10	25.10	24.49	24.55	24.55	-0.49%	1,489,801
Jul 29, 2026	25.00	25.29	24.34	24.67	24.67	-3.10%	3,521,566
Jul 28, 2026	24.93	25.70	24.51	25.46	25.46	-0.27%	3,062,658
Jul 27, 2026	24.69	25.55	24.69	25.53	25.53	4.03%	1,811,595
Jul 24, 2026	24.00	24.73	23.97	24.54	24.54	1.83%	1,533,234
Jul 23, 2026	24.35	24.61	23.92	24.10	24.10	-2.59%	2,823,577
Jul 22, 2026	24.32	24.75	24.28	24.74	24.74	1.39%	2,297,652