Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
24.54
+0.55 (2.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Levi Strauss & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.90 | 24.93 | 23.65 | 24.54 | 24.54 | 2.29% | 3,313,474 |
| Jun 25, 2026 | 23.69 | 24.35 | 23.47 | 23.99 | 23.99 | 1.83% | 2,576,116 |
| Jun 24, 2026 | 23.59 | 23.97 | 23.42 | 23.56 | 23.56 | 0.81% | 2,986,897 |
| Jun 23, 2026 | 23.31 | 23.51 | 22.96 | 23.37 | 23.37 | -1.02% | 1,885,501 |
| Jun 22, 2026 | 23.56 | 23.82 | 23.35 | 23.61 | 23.61 | -0.38% | 1,736,711 |
| Jun 18, 2026 | 23.77 | 24.11 | 23.59 | 23.70 | 23.70 | 1.33% | 2,497,179 |
| Jun 17, 2026 | 23.72 | 24.22 | 23.38 | 23.39 | 23.39 | -1.76% | 2,017,683 |
| Jun 16, 2026 | 24.00 | 24.49 | 23.80 | 23.81 | 23.81 | -1.00% | 3,275,223 |
| Jun 15, 2026 | 24.09 | 24.70 | 23.99 | 24.05 | 24.05 | 0.17% | 1,991,525 |
| Jun 12, 2026 | 24.28 | 24.37 | 23.86 | 24.01 | 24.01 | -0.95% | 1,981,840 |
| Jun 11, 2026 | 23.14 | 24.28 | 23.09 | 24.24 | 24.24 | 5.62% | 4,001,991 |
| Jun 10, 2026 | 23.44 | 24.00 | 22.93 | 22.95 | 22.95 | -2.63% | 2,362,301 |
| Jun 9, 2026 | 23.36 | 23.97 | 23.11 | 23.57 | 23.57 | 2.34% | 1,859,279 |
| Jun 8, 2026 | 22.47 | 23.37 | 22.43 | 23.03 | 23.03 | 2.22% | 1,852,289 |
| Jun 5, 2026 | 22.39 | 22.69 | 22.24 | 22.53 | 22.53 | - | 1,897,775 |
| Jun 4, 2026 | 22.85 | 22.85 | 22.37 | 22.53 | 22.53 | -0.40% | 2,054,942 |
| Jun 3, 2026 | 22.82 | 22.98 | 22.50 | 22.62 | 22.62 | -1.05% | 1,591,809 |
| Jun 2, 2026 | 23.02 | 23.12 | 22.83 | 22.86 | 22.86 | -1.38% | 2,135,442 |
| Jun 1, 2026 | 23.33 | 23.35 | 22.95 | 23.18 | 23.18 | -0.09% | 1,791,228 |
| May 29, 2026 | 23.67 | 23.67 | 23.01 | 23.20 | 23.20 | -2.19% | 2,874,263 |
| May 28, 2026 | 23.18 | 23.99 | 23.09 | 23.72 | 23.72 | 1.45% | 1,962,687 |
| May 27, 2026 | 23.25 | 24.03 | 23.03 | 23.38 | 23.38 | 1.48% | 2,636,596 |
| May 26, 2026 | 22.12 | 23.07 | 22.12 | 23.04 | 23.04 | 4.63% | 2,518,350 |
| May 22, 2026 | 21.78 | 22.07 | 21.70 | 22.02 | 22.02 | 1.24% | 2,106,980 |
| May 21, 2026 | 21.44 | 22.01 | 21.12 | 21.75 | 21.75 | 1.92% | 2,359,867 |
| May 20, 2026 | 20.87 | 21.34 | 20.42 | 21.34 | 21.34 | 2.69% | 2,547,834 |
| May 19, 2026 | 20.88 | 20.95 | 20.45 | 20.78 | 20.78 | -0.86% | 2,236,344 |
| May 18, 2026 | 21.19 | 21.55 | 20.93 | 20.96 | 20.96 | -0.10% | 3,414,268 |
| May 15, 2026 | 21.28 | 21.37 | 20.96 | 20.98 | 20.98 | -2.01% | 3,330,567 |
| May 14, 2026 | 21.73 | 21.77 | 21.17 | 21.41 | 21.41 | 0.19% | 2,620,725 |
| May 13, 2026 | 21.52 | 21.53 | 21.05 | 21.37 | 21.37 | -0.88% | 3,674,366 |
| May 12, 2026 | 21.69 | 21.86 | 21.38 | 21.56 | 21.56 | -1.33% | 3,942,092 |
| May 11, 2026 | 22.63 | 22.72 | 21.69 | 21.85 | 21.85 | -3.62% | 3,632,847 |
| May 8, 2026 | 22.89 | 23.13 | 22.45 | 22.67 | 22.67 | -0.35% | 1,983,530 |
| May 7, 2026 | 23.24 | 23.41 | 22.52 | 22.75 | 22.75 | -1.22% | 3,312,835 |
| May 6, 2026 | 22.55 | 23.07 | 22.55 | 23.03 | 23.03 | 3.27% | 2,276,707 |
| May 5, 2026 | 22.23 | 22.40 | 22.02 | 22.30 | 22.30 | 0.95% | 1,864,613 |
| May 4, 2026 | 22.33 | 22.65 | 21.83 | 22.09 | 22.09 | -0.85% | 2,727,383 |
| May 1, 2026 | 22.13 | 22.37 | 21.90 | 22.28 | 22.28 | - | 2,815,041 |
| Apr 30, 2026 | 21.99 | 22.50 | 21.71 | 22.28 | 22.28 | 1.78% | 4,417,279 |
| Apr 29, 2026 | 22.15 | 22.24 | 21.79 | 21.89 | 21.89 | -1.84% | 3,504,543 |
| Apr 28, 2026 | 22.84 | 23.01 | 22.06 | 22.30 | 22.30 | -2.32% | 2,783,090 |
| Apr 27, 2026 | 22.26 | 22.89 | 22.23 | 22.83 | 22.83 | 2.33% | 3,280,813 |
| Apr 24, 2026 | 22.52 | 22.58 | 21.99 | 22.31 | 22.31 | -0.80% | 2,004,689 |
| Apr 23, 2026 | 22.60 | 22.73 | 22.05 | 22.49 | 22.49 | -1.45% | 2,723,065 |
| Apr 22, 2026 | 23.45 | 23.52 | 22.61 | 22.82 | 22.82 | -1.72% | 2,241,779 |
| Apr 21, 2026 | 23.22 | 23.65 | 23.17 | 23.36 | 23.22 | 1.08% | 3,446,878 |
| Apr 20, 2026 | 22.70 | 23.19 | 22.70 | 23.11 | 22.97 | 0.92% | 2,489,430 |
| Apr 17, 2026 | 22.59 | 23.13 | 22.47 | 22.90 | 22.76 | 3.11% | 2,398,328 |
| Apr 16, 2026 | 22.43 | 22.74 | 22.16 | 22.21 | 22.08 | -0.27% | 1,842,415 |
| Apr 15, 2026 | 22.33 | 22.51 | 22.12 | 22.27 | 22.14 | -0.54% | 2,434,417 |
| Apr 14, 2026 | 22.46 | 22.93 | 22.39 | 22.39 | 22.26 | 0.27% | 2,888,567 |
| Apr 13, 2026 | 22.63 | 22.74 | 21.77 | 22.33 | 22.20 | -1.85% | 3,130,896 |
| Apr 10, 2026 | 22.95 | 23.10 | 22.36 | 22.75 | 22.61 | -0.04% | 2,797,669 |
| Apr 9, 2026 | 21.69 | 22.87 | 21.65 | 22.76 | 22.62 | 4.36% | 4,651,246 |
| Apr 8, 2026 | 22.65 | 22.96 | 21.40 | 21.81 | 21.68 | 10.65% | 11,543,118 |
| Apr 7, 2026 | 19.46 | 19.98 | 19.39 | 19.71 | 19.59 | 0.31% | 8,185,785 |
| Apr 6, 2026 | 19.00 | 19.71 | 19.00 | 19.65 | 19.53 | 3.97% | 3,207,417 |
| Apr 2, 2026 | 18.57 | 19.15 | 18.30 | 18.90 | 18.79 | -0.53% | 2,476,493 |
| Apr 1, 2026 | 18.40 | 19.09 | 18.34 | 19.00 | 18.89 | 2.76% | 2,768,046 |
| Mar 31, 2026 | 18.29 | 18.97 | 18.26 | 18.49 | 18.38 | 1.82% | 3,007,380 |
| Mar 30, 2026 | 18.50 | 18.70 | 18.00 | 18.16 | 18.05 | -0.55% | 1,879,492 |
| Mar 27, 2026 | 18.29 | 18.38 | 18.10 | 18.26 | 18.15 | -0.22% | 2,343,310 |
| Mar 26, 2026 | 18.35 | 18.80 | 18.26 | 18.30 | 18.19 | -0.97% | 1,665,702 |
| Mar 25, 2026 | 18.79 | 19.08 | 18.21 | 18.48 | 18.37 | 0.27% | 1,791,702 |
| Mar 24, 2026 | 18.42 | 18.71 | 18.34 | 18.43 | 18.32 | -1.02% | 2,403,915 |
| Mar 23, 2026 | 18.45 | 19.11 | 18.39 | 18.62 | 18.51 | 3.85% | 2,523,252 |
| Mar 20, 2026 | 18.15 | 18.33 | 17.72 | 17.93 | 17.82 | -2.18% | 2,635,198 |
| Mar 19, 2026 | 18.23 | 18.59 | 17.93 | 18.33 | 18.22 | -0.92% | 2,074,123 |
| Mar 18, 2026 | 18.40 | 18.77 | 18.36 | 18.50 | 18.39 | -0.91% | 2,106,345 |
| Mar 17, 2026 | 18.70 | 18.97 | 18.46 | 18.67 | 18.56 | 0.81% | 1,559,854 |
| Mar 16, 2026 | 18.23 | 18.97 | 18.10 | 18.52 | 18.41 | 3.41% | 2,877,119 |
| Mar 13, 2026 | 18.29 | 18.61 | 17.89 | 17.91 | 17.80 | -1.16% | 2,113,810 |
| Mar 12, 2026 | 18.00 | 18.30 | 17.81 | 18.12 | 18.01 | -0.93% | 1,926,925 |
| Mar 11, 2026 | 18.79 | 18.94 | 18.17 | 18.29 | 18.18 | -2.66% | 2,361,595 |
| Mar 10, 2026 | 18.85 | 19.41 | 18.76 | 18.79 | 18.68 | -0.37% | 2,525,017 |
| Mar 9, 2026 | 19.17 | 19.36 | 18.14 | 18.86 | 18.75 | -3.78% | 3,414,391 |
| Mar 6, 2026 | 19.97 | 20.16 | 19.43 | 19.60 | 19.48 | -3.35% | 2,448,879 |
| Mar 5, 2026 | 20.54 | 20.98 | 19.97 | 20.28 | 20.16 | -2.55% | 2,306,891 |
| Mar 4, 2026 | 20.82 | 21.02 | 20.56 | 20.81 | 20.69 | 0.19% | 2,452,997 |
| Mar 3, 2026 | 21.00 | 21.08 | 20.40 | 20.77 | 20.65 | -3.57% | 3,649,836 |
| Mar 2, 2026 | 21.67 | 21.89 | 21.29 | 21.54 | 21.41 | -2.80% | 2,385,301 |
| Feb 27, 2026 | 22.29 | 22.30 | 21.93 | 22.16 | 22.03 | -1.77% | 1,615,401 |
| Feb 26, 2026 | 22.24 | 22.62 | 22.23 | 22.56 | 22.42 | 1.90% | 1,551,169 |
| Feb 25, 2026 | 22.12 | 22.24 | 21.86 | 22.14 | 22.01 | 0.23% | 1,738,195 |
| Feb 24, 2026 | 21.96 | 22.21 | 21.83 | 22.09 | 21.96 | 1.52% | 1,854,334 |
| Feb 23, 2026 | 22.70 | 22.83 | 21.54 | 21.76 | 21.63 | -4.90% | 2,879,597 |
| Feb 20, 2026 | 22.18 | 23.15 | 22.18 | 22.88 | 22.74 | 2.83% | 2,579,439 |
| Feb 19, 2026 | 22.06 | 22.27 | 21.87 | 22.25 | 22.12 | - | 1,911,002 |
| Feb 18, 2026 | 21.63 | 22.35 | 21.61 | 22.25 | 22.12 | 1.92% | 2,103,352 |
| Feb 17, 2026 | 22.00 | 22.22 | 21.48 | 21.83 | 21.70 | -0.37% | 1,880,953 |
| Feb 13, 2026 | 21.79 | 22.20 | 21.66 | 21.91 | 21.78 | 0.69% | 2,323,609 |
| Feb 12, 2026 | 22.36 | 22.59 | 21.56 | 21.76 | 21.63 | -1.36% | 2,186,789 |
| Feb 11, 2026 | 22.00 | 22.37 | 21.96 | 22.06 | 21.93 | 0.73% | 3,065,708 |
| Feb 10, 2026 | 21.25 | 22.33 | 21.22 | 21.90 | 21.77 | 3.35% | 3,226,222 |
| Feb 9, 2026 | 20.69 | 21.40 | 20.49 | 21.33 | 21.06 | 3.80% | 2,960,847 |
| Feb 6, 2026 | 20.03 | 20.73 | 20.03 | 20.55 | 20.29 | 3.11% | 3,481,625 |
| Feb 5, 2026 | 20.18 | 20.42 | 19.80 | 19.93 | 19.68 | -1.77% | 2,365,815 |
| Feb 4, 2026 | 19.89 | 20.39 | 19.67 | 20.29 | 20.04 | 4.48% | 4,176,666 |
| Feb 3, 2026 | 19.60 | 20.01 | 19.19 | 19.42 | 19.18 | -1.32% | 3,585,626 |