Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	23.22	23.65	23.17	23.33	-	0.95%	1,086,505
Apr 20, 2026	22.70	23.19	22.70	23.11	23.11	0.92%	2,489,105
Apr 17, 2026	22.59	23.13	22.47	22.90	22.90	3.11%	2,396,842
Apr 16, 2026	22.43	22.74	22.16	22.21	22.21	-0.27%	1,841,471
Apr 15, 2026	22.33	22.51	22.12	22.27	22.27	-0.54%	2,430,850
Apr 14, 2026	22.46	22.93	22.39	22.39	22.39	0.27%	2,883,535
Apr 13, 2026	22.63	22.74	21.77	22.33	22.33	-1.85%	3,128,978
Apr 10, 2026	22.95	23.10	22.36	22.75	22.75	-0.04%	2,797,134
Apr 9, 2026	21.69	22.87	21.65	22.76	22.76	4.36%	4,629,609
Apr 8, 2026	22.65	22.96	21.40	21.81	21.81	10.65%	11,528,742
Apr 7, 2026	19.46	19.98	19.39	19.71	19.71	0.31%	7,030,163
Apr 6, 2026	19.00	19.71	19.00	19.65	19.65	3.97%	3,193,124
Apr 2, 2026	18.57	19.15	18.30	18.90	18.90	-0.53%	2,472,140
Apr 1, 2026	18.40	19.09	18.34	19.00	19.00	2.76%	2,765,269
Mar 31, 2026	18.29	18.97	18.26	18.49	18.49	1.82%	3,004,892
Mar 30, 2026	18.50	18.70	18.00	18.16	18.16	-0.55%	1,875,931
Mar 27, 2026	18.29	18.38	18.10	18.26	18.26	-0.22%	2,336,355
Mar 26, 2026	18.35	18.80	18.26	18.30	18.30	-0.97%	1,665,657
Mar 25, 2026	18.79	19.08	18.21	18.48	18.48	0.27%	1,791,086
Mar 24, 2026	18.42	18.71	18.34	18.43	18.43	-1.02%	2,256,835
Mar 23, 2026	18.45	19.11	18.39	18.62	18.62	3.85%	2,523,122
Mar 20, 2026	18.15	18.33	17.72	17.93	17.93	-2.18%	2,627,281
Mar 19, 2026	18.23	18.59	17.93	18.33	18.33	-0.92%	2,026,449
Mar 18, 2026	18.40	18.77	18.36	18.50	18.50	-0.91%	2,106,138
Mar 17, 2026	18.70	18.97	18.46	18.67	18.67	0.81%	1,509,002
Mar 16, 2026	18.23	18.97	18.10	18.52	18.52	3.41%	2,876,949
Mar 13, 2026	18.29	18.61	17.89	17.91	17.91	-1.16%	2,113,544
Mar 12, 2026	18.00	18.30	17.81	18.12	18.12	-0.93%	1,925,686
Mar 11, 2026	18.79	18.94	18.17	18.29	18.29	-2.66%	2,360,149
Mar 10, 2026	18.85	19.41	18.76	18.79	18.79	-0.37%	2,351,924
Mar 9, 2026	19.17	19.36	18.14	18.86	18.86	-3.78%	3,413,504
Mar 6, 2026	19.97	20.16	19.43	19.60	19.60	-3.35%	2,448,284
Mar 5, 2026	20.54	20.98	19.97	20.28	20.28	-2.55%	2,234,122
Mar 4, 2026	20.82	21.02	20.56	20.81	20.81	0.19%	2,446,379
Mar 3, 2026	21.00	21.08	20.40	20.77	20.77	-3.57%	3,565,761
Mar 2, 2026	21.67	21.89	21.29	21.54	21.54	-2.80%	2,280,023
Feb 27, 2026	22.29	22.30	21.93	22.16	22.16	-1.77%	1,595,490
Feb 26, 2026	22.24	22.62	22.23	22.56	22.56	1.90%	1,492,169
Feb 25, 2026	22.12	22.24	21.86	22.14	22.14	0.23%	1,700,273
Feb 24, 2026	21.96	22.21	21.83	22.09	22.09	1.52%	1,736,131
Feb 23, 2026	22.70	22.83	21.54	21.76	21.76	-4.90%	2,848,988
Feb 20, 2026	22.18	23.15	22.18	22.88	22.88	2.83%	2,568,786
Feb 19, 2026	22.06	22.27	21.87	22.25	22.25	-	1,881,104
Feb 18, 2026	21.63	22.35	21.61	22.25	22.25	1.92%	2,103,286
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