Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	23.33	23.35	22.95	23.09	-	-0.47%	519,713
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
Apr 28, 2026	22.84	23.01	22.06	22.30	22.30	-2.32%	2,783,090
Apr 27, 2026	22.26	22.89	22.23	22.83	22.83	2.33%	3,280,813
Apr 24, 2026	22.52	22.58	21.99	22.31	22.31	-0.80%	2,004,689
Apr 23, 2026	22.60	22.73	22.05	22.49	22.49	-1.45%	2,723,065
Apr 22, 2026	23.45	23.52	22.61	22.82	22.82	-1.72%	2,241,779
Apr 21, 2026	23.22	23.65	23.17	23.36	23.22	1.08%	3,446,878
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