Skip to main content
Levi Strauss & Co. (LEVI)
NYSE: LEVI · Real-Time Price · USD
22.30
-0.53 (-2.32%)
At close: Apr 28, 2026, 4:00 PM EDT
22.30
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:19 PM EDT

Levi Strauss & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0023.0022.0822.28--2.41%2,359,509
Apr 27, 202622.2622.8922.2322.8322.832.33%3,118,979
Apr 24, 202622.5222.5821.9922.3122.31-0.80%1,759,841
Apr 23, 202622.6022.7322.0522.4922.49-1.45%2,702,420
Apr 22, 202623.4523.5222.6122.8222.82-2.31%2,238,638
Apr 21, 202623.2223.6523.1723.3623.221.08%3,443,741
Apr 20, 202622.7023.1922.7023.1122.970.92%2,489,430
Apr 17, 202622.5923.1322.4722.9022.763.11%2,398,328
Apr 16, 202622.4322.7422.1622.2122.08-0.27%1,842,415
Apr 15, 202622.3322.5122.1222.2722.14-0.54%2,434,417
Apr 14, 202622.4622.9322.3922.3922.260.27%2,888,567
Apr 13, 202622.6322.7421.7722.3322.20-1.85%3,130,896
Apr 10, 202622.9523.1022.3622.7522.61-0.04%2,797,669
Apr 9, 202621.6922.8721.6522.7622.624.36%4,651,246
Apr 8, 202622.6522.9621.4021.8121.6810.65%11,543,118
Apr 7, 202619.4619.9819.3919.7119.590.31%8,185,785
Apr 6, 202619.0019.7119.0019.6519.533.97%3,207,417
Apr 2, 202618.5719.1518.3018.9018.79-0.53%2,476,493
Apr 1, 202618.4019.0918.3419.0018.892.76%2,768,046
Mar 31, 202618.2918.9718.2618.4918.381.82%3,007,380
Mar 30, 202618.5018.7018.0018.1618.05-0.55%1,879,492
Mar 27, 202618.2918.3818.1018.2618.15-0.22%2,343,310
Mar 26, 202618.3518.8018.2618.3018.19-0.97%1,665,702
Mar 25, 202618.7919.0818.2118.4818.370.27%1,791,702
Mar 24, 202618.4218.7118.3418.4318.32-1.02%2,403,915
Mar 23, 202618.4519.1118.3918.6218.513.85%2,523,252
Mar 20, 202618.1518.3317.7217.9317.82-2.18%2,635,198
Mar 19, 202618.2318.5917.9318.3318.22-0.92%2,074,123
Mar 18, 202618.4018.7718.3618.5018.39-0.91%2,106,345
Mar 17, 202618.7018.9718.4618.6718.560.81%1,559,854
Mar 16, 202618.2318.9718.1018.5218.413.41%2,877,119
Mar 13, 202618.2918.6117.8917.9117.80-1.16%2,113,810
Mar 12, 202618.0018.3017.8118.1218.01-0.93%1,926,925
Mar 11, 202618.7918.9418.1718.2918.18-2.66%2,361,595
Mar 10, 202618.8519.4118.7618.7918.68-0.37%2,525,017
Mar 9, 202619.1719.3618.1418.8618.75-3.78%3,414,391
Mar 6, 202619.9720.1619.4319.6019.48-3.35%2,448,879
Mar 5, 202620.5420.9819.9720.2820.16-2.55%2,306,891
Mar 4, 202620.8221.0220.5620.8120.690.19%2,452,997
Mar 3, 202621.0021.0820.4020.7720.65-3.57%3,649,836
Mar 2, 202621.6721.8921.2921.5421.41-2.80%2,385,301
Feb 27, 202622.2922.3021.9322.1622.03-1.77%1,615,401
Feb 26, 202622.2422.6222.2322.5622.421.90%1,551,169
Feb 25, 202622.1222.2421.8622.1422.010.23%1,738,195
Feb 24, 202621.9622.2121.8322.0921.961.52%1,854,334
Feb 23, 202622.7022.8321.5421.7621.63-4.90%2,879,597
Feb 20, 202622.1823.1522.1822.8822.742.83%2,579,439
Feb 19, 202622.0622.2721.8722.2522.12-1,911,002
Feb 18, 202621.6322.3521.6122.2522.121.92%2,103,352
Feb 17, 202622.0022.2221.4821.8321.70-0.37%1,880,953
Feb 13, 202621.7922.2021.6621.9121.780.69%2,323,609
Feb 12, 202622.3622.5921.5621.7621.63-1.36%2,186,789
Feb 11, 202622.0022.3721.9622.0621.930.73%3,065,708
Feb 10, 202621.2522.3321.2221.9021.772.67%3,226,222
Feb 9, 202620.6921.4020.4921.3321.063.80%2,960,847
Feb 6, 202620.0320.7320.0320.5520.293.11%3,481,625
Feb 5, 202620.1820.4219.8019.9319.68-1.77%2,365,815
Feb 4, 202619.8920.3919.6720.2920.044.48%4,176,666
Feb 3, 202619.6020.0119.1919.4219.18-1.32%3,585,626
Feb 2, 202619.8020.0419.5119.6819.43-1.01%4,317,957
Jan 30, 202620.4520.7519.7019.8819.63-3.21%3,518,619
Jan 29, 202619.1620.5719.1020.5420.280.34%5,769,392
Jan 28, 202621.1821.3020.2720.4720.21-3.67%4,019,172
Jan 27, 202621.3821.5521.1121.2520.980.09%2,323,780
Jan 26, 202621.2021.3520.9621.2320.96-0.05%1,757,678
Jan 23, 202621.3521.5020.9821.2420.97-1.44%2,057,555
Jan 22, 202622.0022.2921.5421.5521.28-1.28%2,172,914
Jan 21, 202621.1121.8921.1121.8321.564.15%2,037,366
Jan 20, 202621.3521.5520.7920.9620.70-3.68%1,786,967
Jan 16, 202621.7522.0921.6821.7621.490.05%1,703,357
Jan 15, 202621.5221.7721.4421.7521.481.35%1,482,456
Jan 14, 202621.3221.7421.2121.4621.19-0.05%2,173,996
Jan 13, 202621.4121.5721.3721.4721.200.33%1,269,520
Jan 12, 202621.4521.6721.2121.4021.13-1.61%1,598,861
Jan 9, 202622.1022.1321.2721.7521.48-0.82%1,742,814
Jan 8, 202621.2022.1321.0521.9321.663.01%1,610,422
Jan 7, 202621.4521.7121.2721.2921.02-1.02%2,008,553
Jan 6, 202621.0921.7521.0221.5121.241.37%2,167,713
Jan 5, 202620.8321.3420.8321.2220.951.92%2,275,960
Jan 2, 202620.8220.9420.5520.8220.560.39%1,282,336
Dec 31, 202521.0421.0920.6920.7420.48-1.61%1,418,629
Dec 30, 202521.1021.2820.9121.0820.82-0.05%1,438,152
Dec 29, 202521.0021.1420.9521.0920.83-0.09%1,675,460
Dec 26, 202521.1021.2220.9421.1120.85-0.33%1,040,849
Dec 24, 202521.1221.2921.0021.1820.911.00%793,341
Dec 23, 202521.3521.6520.9020.9720.71-1.22%2,270,220
Dec 22, 202521.5521.6021.1421.2320.96-2.21%1,969,898
Dec 19, 202521.8021.9721.4621.7121.44-0.96%1,835,861
Dec 18, 202522.1422.3421.8421.9221.650.69%1,726,502
Dec 17, 202522.2022.4421.7421.7721.50-3.46%1,652,247
Dec 16, 202522.1222.6222.0122.5522.272.78%2,204,404
Dec 15, 202521.4722.2521.4021.9421.672.05%2,249,900
Dec 12, 202521.8422.3421.4121.5021.23-0.51%1,892,921
Dec 11, 202521.6821.9221.4521.6121.34-0.14%1,699,667
Dec 10, 202521.7621.8421.4421.6421.37-0.60%1,976,577
Dec 9, 202521.6221.9821.5421.7721.500.60%1,208,295
Dec 8, 202522.0822.0821.5021.6421.37-2.83%1,780,892
Dec 5, 202522.2022.4722.0822.2721.990.36%1,675,990
Dec 4, 202522.3422.4622.1322.1921.91-1.11%1,479,232
Dec 3, 202522.1422.5921.9422.4422.161.63%2,358,219