Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.62	24.69	22.76	24.31	24.31	1.97%	5,508,490
Jul 9, 2026	23.46	25.07	22.47	23.84	23.84	-2.17%	9,099,586
Jul 8, 2026	24.06	24.56	23.73	24.37	24.37	-1.18%	6,485,989
Jul 7, 2026	24.69	24.97	24.50	24.66	24.66	-0.08%	3,199,320
Jul 6, 2026	24.61	24.97	24.03	24.68	24.68	1.11%	2,583,323
Jul 2, 2026	24.79	25.18	24.01	24.41	24.41	-0.37%	2,366,091
Jul 1, 2026	24.60	25.58	24.47	24.50	24.50	-1.33%	3,128,816
Jun 30, 2026	24.36	24.96	24.23	24.83	24.83	1.43%	2,882,487
Jun 29, 2026	24.64	24.89	24.26	24.48	24.48	-0.24%	2,869,287
Jun 26, 2026	23.90	24.93	23.65	24.54	24.54	2.29%	3,313,474
Jun 25, 2026	23.69	24.35	23.47	23.99	23.99	1.83%	2,576,116
Jun 24, 2026	23.59	23.97	23.42	23.56	23.56	0.81%	2,986,897
Jun 23, 2026	23.31	23.51	22.96	23.37	23.37	-1.02%	1,885,501
Jun 22, 2026	23.56	23.82	23.35	23.61	23.61	-0.38%	1,736,711
Jun 18, 2026	23.77	24.11	23.59	23.70	23.70	1.33%	2,497,179
Jun 17, 2026	23.72	24.22	23.38	23.39	23.39	-1.76%	2,017,683
Jun 16, 2026	24.00	24.49	23.80	23.81	23.81	-1.00%	3,275,223
Jun 15, 2026	24.09	24.70	23.99	24.05	24.05	0.17%	1,991,525
Jun 12, 2026	24.28	24.37	23.86	24.01	24.01	-0.95%	1,981,840
Jun 11, 2026	23.14	24.28	23.09	24.24	24.24	5.62%	4,001,991
Jun 10, 2026	23.44	24.00	22.93	22.95	22.95	-2.63%	2,362,301
Jun 9, 2026	23.36	23.97	23.11	23.57	23.57	2.34%	1,859,279
Jun 8, 2026	22.47	23.37	22.43	23.03	23.03	2.22%	1,852,289
Jun 5, 2026	22.39	22.69	22.24	22.53	22.53	-	1,897,775
Jun 4, 2026	22.85	22.85	22.37	22.53	22.53	-0.40%	2,054,942
Jun 3, 2026	22.82	22.98	22.50	22.62	22.62	-1.05%	1,591,809
Jun 2, 2026	23.02	23.12	22.83	22.86	22.86	-1.38%	2,135,442
Jun 1, 2026	23.33	23.35	22.95	23.18	23.18	-0.09%	1,791,228
May 29, 2026	23.67	23.67	23.01	23.20	23.20	-2.19%	2,874,263
May 28, 2026	23.18	23.99	23.09	23.72	23.72	1.45%	1,962,687
May 27, 2026	23.25	24.03	23.03	23.38	23.38	1.48%	2,636,596
May 26, 2026	22.12	23.07	22.12	23.04	23.04	4.63%	2,518,350
May 22, 2026	21.78	22.07	21.70	22.02	22.02	1.24%	2,106,980
May 21, 2026	21.44	22.01	21.12	21.75	21.75	1.92%	2,359,867
May 20, 2026	20.87	21.34	20.42	21.34	21.34	2.69%	2,547,834
May 19, 2026	20.88	20.95	20.45	20.78	20.78	-0.86%	2,236,344
May 18, 2026	21.19	21.55	20.93	20.96	20.96	-0.10%	3,414,268
May 15, 2026	21.28	21.37	20.96	20.98	20.98	-2.01%	3,330,567
May 14, 2026	21.73	21.77	21.17	21.41	21.41	0.19%	2,620,725
May 13, 2026	21.52	21.53	21.05	21.37	21.37	-0.88%	3,674,366
May 12, 2026	21.69	21.86	21.38	21.56	21.56	-1.33%	3,942,092
May 11, 2026	22.63	22.72	21.69	21.85	21.85	-3.62%	3,632,847
May 8, 2026	22.89	23.13	22.45	22.67	22.67	-0.35%	1,983,530
May 7, 2026	23.24	23.41	22.52	22.75	22.75	-1.22%	3,312,835
May 6, 2026	22.55	23.07	22.55	23.03	23.03	3.27%	2,276,707
May 5, 2026	22.23	22.40	22.02	22.30	22.30	0.95%	1,864,613
May 4, 2026	22.33	22.65	21.83	22.09	22.09	-0.85%	2,727,383
May 1, 2026	22.13	22.37	21.90	22.28	22.28	-	2,815,041
Apr 30, 2026	21.99	22.50	21.71	22.28	22.28	1.78%	4,417,279
Apr 29, 2026	22.15	22.24	21.79	21.89	21.89	-1.84%	3,504,543