Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.95	21.27	20.78	21.13	21.13	-1.08%	2,876,842
Oct 22, 2026	20.84	21.48	20.84	21.36	21.36	2.05%	2,577,126
Oct 21, 2026	20.97	21.26	20.78	20.93	20.93	1.16%	3,573,648
Oct 20, 2026	20.84	20.96	20.59	20.85	20.69	1.07%	3,046,663
Oct 19, 2026	20.43	20.67	20.29	20.63	20.47	0.93%	3,261,273
Oct 16, 2026	20.70	20.94	20.24	20.44	20.28	-1.02%	4,156,635
Oct 15, 2026	19.43	20.67	19.43	20.65	20.49	5.52%	5,363,433
Oct 14, 2026	19.41	19.60	19.30	19.57	19.42	0.46%	4,326,872
Oct 13, 2026	19.43	19.73	19.33	19.48	19.33	1.25%	6,429,409
Oct 12, 2026	18.75	19.32	18.70	19.24	19.09	2.89%	9,560,231
Oct 9, 2026	19.01	19.02	18.35	18.70	18.56	-1.84%	8,777,657
Oct 8, 2026	19.00	19.39	18.58	19.05	18.90	-2.36%	13,702,682
Oct 7, 2026	20.27	20.39	19.35	19.51	19.36	-4.97%	18,029,690
Oct 6, 2026	20.36	20.69	20.23	20.53	20.37	1.28%	3,284,537
Oct 5, 2026	20.05	20.43	19.90	20.27	20.11	2.01%	4,196,291
Oct 2, 2026	20.15	20.17	19.57	19.87	19.72	-0.25%	3,067,651
Oct 1, 2026	19.40	20.15	19.37	19.92	19.77	1.12%	3,869,147
Sep 30, 2026	19.71	19.76	19.39	19.70	19.55	-0.25%	3,161,947
Sep 29, 2026	19.79	19.85	19.60	19.75	19.60	-0.30%	2,461,820
Sep 28, 2026	19.58	19.91	19.38	19.81	19.66	0.41%	1,896,555
Sep 25, 2026	19.75	19.91	19.63	19.73	19.58	0.05%	2,132,817
Sep 24, 2026	19.65	19.75	19.16	19.72	19.57	0.46%	2,573,424
Sep 23, 2026	19.99	20.10	19.58	19.63	19.48	-2.14%	1,829,134
Sep 22, 2026	20.15	20.37	19.94	20.06	19.91	1.21%	2,264,088
Sep 21, 2026	20.01	20.09	19.54	19.82	19.67	-	2,807,784
Sep 18, 2026	19.85	20.00	19.66	19.82	19.67	-0.15%	5,305,610
Sep 17, 2026	19.94	20.01	19.69	19.85	19.70	1.02%	2,155,846
Sep 16, 2026	19.94	20.26	19.65	19.65	19.50	-0.86%	2,510,103
Sep 15, 2026	20.26	20.34	19.79	19.82	19.67	-2.03%	1,689,584
Sep 14, 2026	20.04	20.36	20.03	20.23	20.07	0.35%	2,403,223
Sep 11, 2026	20.32	20.49	20.14	20.16	20.01	0.20%	2,081,758
Sep 10, 2026	20.25	20.44	19.98	20.12	19.97	-1.13%	2,135,035
Sep 9, 2026	20.79	20.81	20.18	20.35	20.19	-2.40%	2,536,452
Sep 8, 2026	21.18	21.54	20.68	20.85	20.69	-1.00%	2,995,613
Sep 4, 2026	20.64	21.16	20.58	21.06	20.90	1.74%	2,177,855
Sep 3, 2026	20.64	20.78	20.31	20.70	20.54	1.17%	1,659,152
Sep 2, 2026	20.53	20.65	20.34	20.46	20.30	0.49%	1,390,762
Sep 1, 2026	20.40	20.68	20.25	20.36	20.20	-1.93%	2,203,933
Aug 31, 2026	21.39	21.39	20.69	20.76	20.60	-2.49%	2,221,227
Aug 28, 2026	21.37	21.57	21.23	21.29	21.13	1.14%	1,596,833
Aug 27, 2026	21.31	21.38	20.91	21.05	20.89	-1.77%	1,799,870
Aug 26, 2026	21.19	21.45	21.01	21.43	21.27	1.56%	1,723,030
Aug 25, 2026	21.73	21.75	20.77	21.10	20.94	-2.85%	2,471,351
Aug 24, 2026	21.59	21.94	21.55	21.72	21.55	1.07%	1,779,303
Aug 21, 2026	21.46	21.67	21.34	21.49	21.33	1.22%	1,648,822
Aug 20, 2026	21.75	21.79	21.18	21.23	21.07	-3.50%	2,787,631
Aug 19, 2026	22.27	22.49	21.83	22.00	21.83	-0.05%	1,779,412
Aug 18, 2026	22.44	22.65	22.00	22.01	21.84	-2.48%	2,270,460
Aug 17, 2026	22.40	22.61	22.21	22.57	22.40	0.09%	2,504,453
Aug 14, 2026	22.35	22.64	22.14	22.55	22.38	0.58%	2,608,753