Skip to main content
Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
22.27
+0.08 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
22.08
-0.19 (-0.84%)
After-hours: Dec 5, 2025, 7:36 PM EST

Levi Strauss & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.2022.4722.0822.2722.270.36%1,675,511
Dec 4, 202522.3422.4622.1322.1922.19-1.11%1,479,219
Dec 3, 202522.1422.5921.9422.4422.441.63%2,357,857
Dec 2, 202522.3422.5021.8622.0822.08-0.94%1,977,819
Dec 1, 202521.9322.7421.9322.2922.291.18%2,424,305
Nov 28, 202521.8722.1321.7022.0322.030.96%1,004,924
Nov 26, 202521.6422.1421.4821.8221.820.55%2,034,592
Nov 25, 202520.9321.8420.8121.7021.704.58%2,810,158
Nov 24, 202520.7320.8020.4420.7520.75-0.05%2,347,899
Nov 21, 202520.1620.8020.1520.7620.763.64%2,209,661
Nov 20, 202520.2920.4719.8820.0320.03-0.35%1,495,406
Nov 19, 202520.3120.4419.9520.1020.10-1.18%1,875,526
Nov 18, 202520.3120.5720.2020.3420.34-0.64%1,601,706
Nov 17, 202521.2921.3020.2920.4720.47-4.39%3,006,289
Nov 14, 202521.3021.6421.2421.4121.41-1.15%2,032,033
Nov 13, 202521.7621.8521.4721.6621.66-0.46%1,734,888
Nov 12, 202521.4921.9421.4921.7621.761.82%2,083,343
Nov 11, 202521.2421.5420.9121.3721.371.33%2,092,668
Nov 10, 202520.5421.2920.5321.0921.094.20%3,116,016
Nov 7, 202520.0020.3919.9020.2420.241.15%1,621,056
Nov 6, 202520.0520.2119.7920.0120.01-0.74%1,692,395
Nov 5, 202519.5020.2619.4720.1620.163.54%1,827,948
Nov 4, 202519.6919.6919.3219.4719.47-2.60%2,807,042
Nov 3, 202520.0820.2819.4419.9919.99-1.43%3,269,206
Oct 31, 202520.2520.3719.9520.2820.28-0.05%2,206,223
Oct 30, 202520.4820.5020.1720.2920.29-0.59%2,068,515
Oct 29, 202521.1921.2820.2720.4120.41-4.00%3,558,177
Oct 28, 202521.1121.4821.0921.2621.26-0.75%1,722,126
Oct 27, 202520.9621.4920.8721.4221.423.13%3,046,045
Oct 24, 202521.4121.4220.7020.7720.77-2.67%2,416,270
Oct 23, 202521.1721.5221.1321.3421.340.42%1,882,857
Oct 22, 202521.0821.3620.8721.2521.250.19%2,891,240
Oct 21, 202520.6721.5320.6721.2121.213.11%4,047,405
Oct 20, 202520.9020.9520.4020.5720.57-1.44%3,082,117
Oct 17, 202521.0221.2520.7220.8720.73-1.37%4,267,001
Oct 16, 202521.2521.4020.7721.1621.02-1.26%3,120,011
Oct 15, 202521.5722.0021.1121.4321.290.23%3,467,311
Oct 14, 202520.7721.5720.6821.3821.241.04%3,917,240
Oct 13, 202521.7521.9121.0621.1621.02-1.40%6,486,076
Oct 10, 202522.2922.7021.1121.4621.32-12.55%15,927,866
Oct 9, 202524.4324.7524.1824.5424.38-0.49%6,805,808
Oct 8, 202524.4324.7724.3924.6624.490.78%2,947,754
Oct 7, 202524.4624.6424.0724.4724.310.70%3,619,262
Oct 6, 202524.5524.6624.2824.3024.14-0.61%2,713,267
Oct 3, 202524.5724.8224.3924.4524.290.29%2,062,235
Oct 2, 202524.5624.6123.8824.3824.22-0.08%2,451,077
Oct 1, 202523.4724.4223.2824.4024.244.72%3,701,483
Sep 30, 202523.2823.4323.0523.3023.140.04%2,018,781
Sep 29, 202523.2023.3222.8423.2923.131.17%1,435,040
Sep 26, 202522.9523.1422.7023.0222.870.92%2,840,461
Sep 25, 202523.4923.6022.7922.8122.66-1.72%2,554,626
Sep 24, 202523.3023.4123.1223.2123.050.52%3,187,592
Sep 23, 202523.1223.3923.0023.0922.940.83%1,955,933
Sep 22, 202522.7823.3322.6322.9022.751.06%4,510,441
Sep 19, 202523.0423.1222.6522.6622.51-1.61%3,585,042
Sep 18, 202522.8123.1322.6823.0322.881.45%2,213,985
Sep 17, 202522.5822.9322.3922.7022.550.89%2,226,473
Sep 16, 202522.4722.6622.3422.5022.35-0.40%2,229,406
Sep 15, 202522.1122.6622.0622.5922.443.10%2,323,370
Sep 12, 202521.8622.0421.7021.9121.76-0.77%1,928,822
Sep 11, 202521.7822.0821.7822.0821.931.70%1,391,753
Sep 10, 202521.5921.7321.4621.7121.560.05%1,770,856
Sep 9, 202522.1122.1121.5721.7021.55-1.94%1,874,852
Sep 8, 202522.3322.3321.8322.1321.98-0.41%1,657,618
Sep 5, 202522.4522.7022.0022.2222.07-1.46%1,571,616
Sep 4, 202522.4622.6122.2222.5522.400.13%2,463,163
Sep 3, 202522.5522.7922.3222.5222.37-0.49%1,992,021
Sep 2, 202522.1522.8321.9322.6322.481.16%2,939,010
Aug 29, 202522.2822.6122.2322.3722.220.49%2,831,845
Aug 28, 202522.2522.3622.1322.2622.110.45%1,497,728
Aug 27, 202522.0022.3621.9722.1622.010.86%1,484,037
Aug 26, 202521.4722.1121.4621.9721.822.52%2,300,858
Aug 25, 202521.1621.7321.1221.4321.290.56%1,457,100
Aug 22, 202520.7621.5520.7621.3121.172.70%1,297,671
Aug 21, 202520.7920.9020.6720.7520.61-0.29%1,104,583
Aug 20, 202520.8721.1820.7420.8120.67-0.34%1,847,626
Aug 19, 202521.1221.3520.7820.8820.74-0.76%1,154,801
Aug 18, 202521.1021.2720.9421.0420.90-0.47%2,585,678
Aug 15, 202520.7021.2420.7021.1421.001.98%2,146,425
Aug 14, 202520.5620.7920.4020.7320.59-1.14%1,647,407
Aug 13, 202520.6321.0320.4520.9720.832.09%2,869,079
Aug 12, 202520.3620.6320.2620.5420.401.58%1,521,854
Aug 11, 202520.1120.3319.8120.2220.081.05%1,682,420
Aug 8, 202520.2020.3419.9920.0119.88-0.65%1,697,870
Aug 7, 202520.5920.6819.9020.1420.00-1.18%2,139,812
Aug 6, 202520.1020.4019.8620.3820.241.95%3,045,196
Aug 5, 202519.9020.2619.8219.9919.860.25%2,244,476
Aug 4, 202519.5619.9719.5219.9419.813.64%3,385,631
Aug 1, 202519.1019.3418.8119.2419.11-2.29%2,834,013
Jul 31, 202519.7019.7419.3719.6919.56-0.30%2,179,759
Jul 30, 202520.3620.5319.6519.7519.62-3.71%2,553,508
Jul 29, 202520.6720.6720.1320.5120.37-0.68%2,914,192
Jul 28, 202520.6420.6920.3420.6520.510.98%2,058,634
Jul 25, 202520.5920.5920.2520.4520.31-0.54%1,755,711
Jul 24, 202520.9520.9720.4420.5620.42-2.51%2,625,112
Jul 23, 202521.1621.4421.0121.0920.810.67%3,530,498
Jul 22, 202520.8021.0220.6820.9520.671.01%1,964,433
Jul 21, 202521.0221.0520.6720.7420.46-0.81%2,173,897
Jul 18, 202521.2121.2920.8520.9120.63-0.71%2,442,961
Jul 17, 202520.9621.1720.8221.0620.780.43%2,208,271