Skip to main content
logo
Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
21.23
-0.77 (-3.50%)
At close: Aug 20, 2026, 4:00 PM EDT
21.36
+0.13 (0.61%)
Pre-market: Aug 21, 2026, 7:58 AM EDT

Levi Strauss & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202621.7521.7921.1821.2321.23-3.50%2,787,566
Aug 19, 202622.2722.4921.8322.0022.00-0.05%1,705,252
Aug 18, 202622.4422.6522.0022.0122.01-2.48%2,237,235
Aug 17, 202622.4022.6122.2122.5722.570.09%2,439,324
Aug 14, 202622.3522.6422.1422.5522.550.58%2,537,217
Aug 13, 202622.6922.7822.1722.4222.42-0.09%2,125,331
Aug 12, 202622.7022.8922.2522.4422.44-1.32%2,153,183
Aug 11, 202623.3323.6122.7222.7422.74-3.68%3,532,563
Aug 10, 202624.3524.4323.5723.6123.61-3.28%2,289,224
Aug 7, 202624.4424.4423.9624.4124.410.45%1,053,419
Aug 6, 202624.6224.9224.3024.3024.30-1.82%1,630,130
Aug 5, 202624.5525.0124.5524.7524.751.02%1,305,171
Aug 4, 202624.7925.0624.4824.5024.50-0.49%1,674,918
Aug 3, 202624.7125.0424.3924.6224.620.41%1,505,106
Jul 31, 202624.9224.9224.4924.5224.52-0.12%1,556,031
Jul 30, 202625.1025.1024.4924.5524.55-0.49%1,403,104
Jul 29, 202625.0025.2924.3424.6724.67-3.10%3,242,870
Jul 28, 202624.9325.7024.5125.4625.46-0.27%2,778,367
Jul 27, 202624.6925.5524.6925.5325.534.03%1,810,799
Jul 24, 202624.0024.7323.9724.5424.541.83%1,419,148
Jul 23, 202624.3524.6123.9224.1024.10-2.59%2,709,416
Jul 22, 202624.3224.7524.2824.7424.741.39%2,149,000
Jul 21, 202624.1624.6323.9424.5624.402.68%1,991,609
Jul 20, 202624.1324.3823.6723.9223.76-1.81%2,629,973
Jul 17, 202624.7424.9524.1924.3624.20-2.52%2,303,352
Jul 16, 202624.0325.0023.9124.9924.834.65%2,604,260
Jul 15, 202623.7424.3623.6623.8823.720.38%1,995,334
Jul 14, 202624.5524.5523.5923.7923.64-1.65%2,531,012
Jul 13, 202624.4724.8424.0524.1924.03-0.49%2,418,755
Jul 10, 202623.6224.6922.7624.3124.151.97%5,510,350
Jul 9, 202623.4625.0722.4723.8423.68-2.17%10,109,905
Jul 8, 202624.0624.5623.7324.3724.21-1.18%7,762,158
Jul 7, 202624.6924.9724.5024.6624.50-0.08%3,284,646
Jul 6, 202624.6124.9724.0324.6824.521.11%2,642,960
Jul 2, 202624.7925.1824.0124.4124.25-0.37%2,408,325
Jul 1, 202624.6025.5824.4724.5024.34-1.33%3,247,417
Jun 30, 202624.3624.9624.2324.8324.671.43%2,884,518
Jun 29, 202624.6424.8924.2624.4824.32-0.24%3,187,740
Jun 26, 202623.9024.9323.6524.5424.382.29%3,313,601
Jun 25, 202623.6924.3523.4723.9923.831.83%2,697,949
Jun 24, 202623.5923.9723.4223.5623.410.81%3,382,227
Jun 23, 202623.3123.5122.9623.3723.22-1.02%1,911,445
Jun 22, 202623.5623.8223.3523.6123.46-0.38%1,742,465
Jun 18, 202623.7724.1123.5923.7023.551.33%2,591,615
Jun 17, 202623.7224.2223.3823.3923.24-1.76%2,023,778
Jun 16, 202624.0024.4923.8023.8123.65-1.00%3,286,659
Jun 15, 202624.0924.7023.9924.0523.890.17%1,991,554
Jun 12, 202624.2824.3723.8624.0123.85-0.95%2,017,938
Jun 11, 202623.1424.2823.0924.2424.085.62%4,002,212
Jun 10, 202623.4424.0022.9322.9522.80-2.63%2,362,418