Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.25	24.42	23.96	24.29	24.29	1.04%	2,962,294
Nov 12, 2026	24.25	24.36	23.75	24.04	24.04	-0.21%	2,646,018
Nov 11, 2026	24.14	24.30	23.92	24.09	24.09	-1.23%	3,016,263
Nov 10, 2026	24.00	24.67	23.85	24.39	24.39	1.20%	2,390,673
Nov 9, 2026	23.38	24.32	23.22	24.10	24.10	5.38%	2,863,085
Nov 6, 2026	22.67	23.21	22.67	22.87	22.87	-1.00%	2,488,904
Nov 5, 2026	23.90	24.10	22.83	23.10	23.10	-2.94%	2,617,220
Nov 4, 2026	23.44	24.05	23.35	23.80	23.80	4.07%	2,736,653
Nov 3, 2026	23.02	23.20	22.63	22.87	22.87	-0.69%	2,811,685
Nov 2, 2026	22.72	23.19	22.70	23.03	23.03	2.36%	2,963,960
Oct 30, 2026	22.70	23.02	22.33	22.50	22.50	-0.49%	2,994,983
Oct 29, 2026	21.90	22.62	21.90	22.61	22.61	4.53%	2,494,768
Oct 28, 2026	21.75	21.87	21.29	21.63	21.63	-0.69%	3,118,591
Oct 27, 2026	21.83	21.91	21.45	21.78	21.78	-0.27%	2,343,603
Oct 26, 2026	21.16	21.92	21.12	21.84	21.84	3.36%	3,454,275
Oct 23, 2026	20.95	21.27	20.78	21.13	21.13	-1.08%	2,876,851
Oct 22, 2026	20.84	21.48	20.84	21.36	21.36	2.05%	2,673,941
Oct 21, 2026	20.97	21.26	20.78	20.93	20.93	1.16%	4,053,179
Oct 20, 2026	20.84	20.96	20.59	20.85	20.69	1.07%	3,049,058
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