Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
22.16
-0.40 (-1.77%)
Feb 27, 2026, 4:00 PM EST - Market closed
Levi Strauss & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 20.03 | 20.73 | 20.03 | 20.55 | 20.42 | 3.11% | 3,481,625 |
| Feb 5, 2026 | 20.18 | 20.42 | 19.80 | 19.93 | 19.80 | -1.77% | 2,365,815 |
| Feb 4, 2026 | 19.89 | 20.39 | 19.67 | 20.29 | 20.16 | 4.48% | 4,176,666 |
| Feb 3, 2026 | 19.60 | 20.01 | 19.19 | 19.42 | 19.29 | -1.32% | 3,585,626 |
| Feb 2, 2026 | 19.80 | 20.04 | 19.51 | 19.68 | 19.55 | -1.01% | 4,317,957 |
| Jan 30, 2026 | 20.45 | 20.75 | 19.70 | 19.88 | 19.75 | -3.21% | 3,518,619 |
| Jan 29, 2026 | 19.16 | 20.57 | 19.10 | 20.54 | 20.41 | 0.34% | 5,769,392 |
| Jan 28, 2026 | 21.18 | 21.30 | 20.27 | 20.47 | 20.34 | -3.67% | 4,019,172 |
| Jan 27, 2026 | 21.38 | 21.55 | 21.11 | 21.25 | 21.11 | 0.09% | 2,323,780 |
| Jan 26, 2026 | 21.20 | 21.35 | 20.96 | 21.23 | 21.09 | -0.05% | 1,757,678 |
| Jan 23, 2026 | 21.35 | 21.50 | 20.98 | 21.24 | 21.10 | -1.44% | 2,057,555 |
| Jan 22, 2026 | 22.00 | 22.29 | 21.54 | 21.55 | 21.41 | -1.28% | 2,172,914 |
| Jan 21, 2026 | 21.11 | 21.89 | 21.11 | 21.83 | 21.69 | 4.15% | 2,037,366 |
| Jan 20, 2026 | 21.35 | 21.55 | 20.79 | 20.96 | 20.82 | -3.68% | 1,786,967 |
| Jan 16, 2026 | 21.75 | 22.09 | 21.68 | 21.76 | 21.62 | 0.05% | 1,703,357 |
| Jan 15, 2026 | 21.52 | 21.77 | 21.44 | 21.75 | 21.61 | 1.35% | 1,482,456 |
| Jan 14, 2026 | 21.32 | 21.74 | 21.21 | 21.46 | 21.32 | -0.05% | 2,173,996 |
| Jan 13, 2026 | 21.41 | 21.57 | 21.37 | 21.47 | 21.33 | 0.33% | 1,269,520 |
| Jan 12, 2026 | 21.45 | 21.67 | 21.21 | 21.40 | 21.26 | -1.61% | 1,598,861 |
| Jan 9, 2026 | 22.10 | 22.13 | 21.27 | 21.75 | 21.61 | -0.82% | 1,742,814 |
| Jan 8, 2026 | 21.20 | 22.13 | 21.05 | 21.93 | 21.79 | 3.01% | 1,610,422 |
| Jan 7, 2026 | 21.45 | 21.71 | 21.27 | 21.29 | 21.15 | -1.02% | 2,008,553 |
| Jan 6, 2026 | 21.09 | 21.75 | 21.02 | 21.51 | 21.37 | 1.37% | 2,167,713 |
| Jan 5, 2026 | 20.83 | 21.34 | 20.83 | 21.22 | 21.08 | 1.92% | 2,275,960 |
| Jan 2, 2026 | 20.82 | 20.94 | 20.55 | 20.82 | 20.68 | 0.39% | 1,282,336 |
| Dec 31, 2025 | 21.04 | 21.09 | 20.69 | 20.74 | 20.60 | -1.61% | 1,418,629 |
| Dec 30, 2025 | 21.10 | 21.28 | 20.91 | 21.08 | 20.94 | -0.05% | 1,438,152 |
| Dec 29, 2025 | 21.00 | 21.14 | 20.95 | 21.09 | 20.95 | -0.09% | 1,675,460 |
| Dec 26, 2025 | 21.10 | 21.22 | 20.94 | 21.11 | 20.97 | -0.33% | 1,040,849 |
| Dec 24, 2025 | 21.12 | 21.29 | 21.00 | 21.18 | 21.04 | 1.00% | 793,341 |
| Dec 23, 2025 | 21.35 | 21.65 | 20.90 | 20.97 | 20.83 | -1.22% | 2,270,220 |
| Dec 22, 2025 | 21.55 | 21.60 | 21.14 | 21.23 | 21.09 | -2.21% | 1,969,898 |
| Dec 19, 2025 | 21.80 | 21.97 | 21.46 | 21.71 | 21.57 | -0.96% | 1,835,861 |
| Dec 18, 2025 | 22.14 | 22.34 | 21.84 | 21.92 | 21.78 | 0.69% | 1,726,502 |
| Dec 17, 2025 | 22.20 | 22.44 | 21.74 | 21.77 | 21.63 | -3.46% | 1,652,247 |
| Dec 16, 2025 | 22.12 | 22.62 | 22.01 | 22.55 | 22.40 | 2.78% | 2,204,404 |
| Dec 15, 2025 | 21.47 | 22.25 | 21.40 | 21.94 | 21.80 | 2.05% | 2,249,900 |
| Dec 12, 2025 | 21.84 | 22.34 | 21.41 | 21.50 | 21.36 | -0.51% | 1,892,921 |
| Dec 11, 2025 | 21.68 | 21.92 | 21.45 | 21.61 | 21.47 | -0.14% | 1,699,667 |
| Dec 10, 2025 | 21.76 | 21.84 | 21.44 | 21.64 | 21.50 | -0.60% | 1,976,577 |
| Dec 9, 2025 | 21.62 | 21.98 | 21.54 | 21.77 | 21.63 | 0.60% | 1,208,295 |
| Dec 8, 2025 | 22.08 | 22.08 | 21.50 | 21.64 | 21.50 | -2.83% | 1,780,892 |
| Dec 5, 2025 | 22.20 | 22.47 | 22.08 | 22.27 | 22.12 | 0.36% | 1,675,990 |
| Dec 4, 2025 | 22.34 | 22.46 | 22.13 | 22.19 | 22.04 | -1.11% | 1,479,232 |
| Dec 3, 2025 | 22.14 | 22.59 | 21.94 | 22.44 | 22.29 | 1.63% | 2,358,219 |
| Dec 2, 2025 | 22.34 | 22.50 | 21.86 | 22.08 | 21.94 | -0.94% | 1,978,009 |
| Dec 1, 2025 | 21.93 | 22.74 | 21.93 | 22.29 | 22.14 | 1.18% | 2,424,332 |
| Nov 28, 2025 | 21.87 | 22.13 | 21.70 | 22.03 | 21.89 | 0.96% | 1,004,924 |
| Nov 26, 2025 | 21.64 | 22.14 | 21.48 | 21.82 | 21.68 | 0.55% | 2,034,592 |
| Nov 25, 2025 | 20.93 | 21.84 | 20.81 | 21.70 | 21.56 | 4.58% | 2,810,158 |
| Nov 24, 2025 | 20.73 | 20.80 | 20.44 | 20.75 | 20.61 | -0.05% | 2,347,899 |
| Nov 21, 2025 | 20.16 | 20.80 | 20.15 | 20.76 | 20.62 | 3.64% | 2,209,661 |
| Nov 20, 2025 | 20.29 | 20.47 | 19.88 | 20.03 | 19.90 | -0.35% | 1,495,406 |
| Nov 19, 2025 | 20.31 | 20.44 | 19.95 | 20.10 | 19.97 | -1.18% | 1,875,526 |
| Nov 18, 2025 | 20.31 | 20.57 | 20.20 | 20.34 | 20.21 | -0.64% | 1,601,706 |
| Nov 17, 2025 | 21.29 | 21.30 | 20.29 | 20.47 | 20.34 | -4.39% | 3,006,289 |
| Nov 14, 2025 | 21.30 | 21.64 | 21.24 | 21.41 | 21.27 | -1.15% | 2,032,033 |
| Nov 13, 2025 | 21.76 | 21.85 | 21.47 | 21.66 | 21.52 | -0.46% | 1,734,888 |
| Nov 12, 2025 | 21.49 | 21.94 | 21.49 | 21.76 | 21.62 | 1.82% | 2,083,343 |
| Nov 11, 2025 | 21.24 | 21.54 | 20.91 | 21.37 | 21.23 | 1.33% | 2,092,668 |
| Nov 10, 2025 | 20.54 | 21.29 | 20.53 | 21.09 | 20.95 | 4.20% | 3,116,016 |
| Nov 7, 2025 | 20.00 | 20.39 | 19.90 | 20.24 | 20.11 | 1.15% | 1,621,056 |
| Nov 6, 2025 | 20.05 | 20.21 | 19.79 | 20.01 | 19.88 | -0.74% | 1,692,395 |
| Nov 5, 2025 | 19.50 | 20.26 | 19.47 | 20.16 | 20.03 | 3.54% | 1,827,948 |
| Nov 4, 2025 | 19.69 | 19.69 | 19.32 | 19.47 | 19.34 | -2.60% | 2,807,042 |
| Nov 3, 2025 | 20.08 | 20.28 | 19.44 | 19.99 | 19.86 | -1.43% | 3,269,206 |
| Oct 31, 2025 | 20.25 | 20.37 | 19.95 | 20.28 | 20.15 | -0.05% | 2,206,223 |
| Oct 30, 2025 | 20.48 | 20.50 | 20.17 | 20.29 | 20.16 | -0.59% | 2,068,515 |
| Oct 29, 2025 | 21.19 | 21.28 | 20.27 | 20.41 | 20.28 | -4.00% | 3,558,177 |
| Oct 28, 2025 | 21.11 | 21.48 | 21.09 | 21.26 | 21.12 | -0.75% | 1,722,126 |
| Oct 27, 2025 | 20.96 | 21.49 | 20.87 | 21.42 | 21.28 | 3.13% | 3,046,045 |
| Oct 24, 2025 | 21.41 | 21.42 | 20.70 | 20.77 | 20.63 | -2.67% | 2,416,270 |
| Oct 23, 2025 | 21.17 | 21.52 | 21.13 | 21.34 | 21.20 | 0.42% | 1,882,857 |
| Oct 22, 2025 | 21.08 | 21.36 | 20.87 | 21.25 | 21.11 | 0.19% | 2,891,240 |
| Oct 21, 2025 | 20.67 | 21.53 | 20.67 | 21.21 | 21.07 | 3.11% | 4,047,405 |
| Oct 20, 2025 | 20.90 | 20.95 | 20.40 | 20.57 | 20.43 | -1.44% | 3,082,117 |
| Oct 17, 2025 | 21.02 | 21.25 | 20.72 | 20.87 | 20.59 | -1.37% | 4,267,001 |
| Oct 16, 2025 | 21.25 | 21.40 | 20.77 | 21.16 | 20.88 | -1.26% | 3,120,011 |
| Oct 15, 2025 | 21.57 | 22.00 | 21.11 | 21.43 | 21.15 | 0.23% | 3,467,311 |
| Oct 14, 2025 | 20.77 | 21.57 | 20.68 | 21.38 | 21.10 | 1.04% | 3,917,240 |
| Oct 13, 2025 | 21.75 | 21.91 | 21.06 | 21.16 | 20.88 | -1.40% | 6,486,076 |
| Oct 10, 2025 | 22.29 | 22.70 | 21.11 | 21.46 | 21.18 | -12.55% | 15,927,866 |
| Oct 9, 2025 | 24.43 | 24.75 | 24.18 | 24.54 | 24.22 | -0.49% | 6,805,808 |
| Oct 8, 2025 | 24.43 | 24.77 | 24.39 | 24.66 | 24.33 | 0.78% | 2,947,754 |
| Oct 7, 2025 | 24.46 | 24.64 | 24.07 | 24.47 | 24.15 | 0.70% | 3,619,262 |
| Oct 6, 2025 | 24.55 | 24.66 | 24.28 | 24.30 | 23.98 | -0.61% | 2,713,267 |