Levi Strauss & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.20	22.47	22.08	22.27	22.27	0.36%	1,675,511
Dec 4, 2025	22.34	22.46	22.13	22.19	22.19	-1.11%	1,479,219
Dec 3, 2025	22.14	22.59	21.94	22.44	22.44	1.63%	2,357,857
Dec 2, 2025	22.34	22.50	21.86	22.08	22.08	-0.94%	1,977,819
Dec 1, 2025	21.93	22.74	21.93	22.29	22.29	1.18%	2,424,305
Nov 28, 2025	21.87	22.13	21.70	22.03	22.03	0.96%	1,004,924
Nov 26, 2025	21.64	22.14	21.48	21.82	21.82	0.55%	2,034,592
Nov 25, 2025	20.93	21.84	20.81	21.70	21.70	4.58%	2,810,158
Nov 24, 2025	20.73	20.80	20.44	20.75	20.75	-0.05%	2,347,899
Nov 21, 2025	20.16	20.80	20.15	20.76	20.76	3.64%	2,209,661
Nov 20, 2025	20.29	20.47	19.88	20.03	20.03	-0.35%	1,495,406
Nov 19, 2025	20.31	20.44	19.95	20.10	20.10	-1.18%	1,875,526
Nov 18, 2025	20.31	20.57	20.20	20.34	20.34	-0.64%	1,601,706
Nov 17, 2025	21.29	21.30	20.29	20.47	20.47	-4.39%	3,006,289
Nov 14, 2025	21.30	21.64	21.24	21.41	21.41	-1.15%	2,032,033
Nov 13, 2025	21.76	21.85	21.47	21.66	21.66	-0.46%	1,734,888
Nov 12, 2025	21.49	21.94	21.49	21.76	21.76	1.82%	2,083,343
Nov 11, 2025	21.24	21.54	20.91	21.37	21.37	1.33%	2,092,668
Nov 10, 2025	20.54	21.29	20.53	21.09	21.09	4.20%	3,116,016
Nov 7, 2025	20.00	20.39	19.90	20.24	20.24	1.15%	1,621,056
Nov 6, 2025	20.05	20.21	19.79	20.01	20.01	-0.74%	1,692,395
Nov 5, 2025	19.50	20.26	19.47	20.16	20.16	3.54%	1,827,948
Nov 4, 2025	19.69	19.69	19.32	19.47	19.47	-2.60%	2,807,042
Nov 3, 2025	20.08	20.28	19.44	19.99	19.99	-1.43%	3,269,206
Oct 31, 2025	20.25	20.37	19.95	20.28	20.28	-0.05%	2,206,223
Oct 30, 2025	20.48	20.50	20.17	20.29	20.29	-0.59%	2,068,515
Oct 29, 2025	21.19	21.28	20.27	20.41	20.41	-4.00%	3,558,177
Oct 28, 2025	21.11	21.48	21.09	21.26	21.26	-0.75%	1,722,126
Oct 27, 2025	20.96	21.49	20.87	21.42	21.42	3.13%	3,046,045
Oct 24, 2025	21.41	21.42	20.70	20.77	20.77	-2.67%	2,416,270
Oct 23, 2025	21.17	21.52	21.13	21.34	21.34	0.42%	1,882,857
Oct 22, 2025	21.08	21.36	20.87	21.25	21.25	0.19%	2,891,240
Oct 21, 2025	20.67	21.53	20.67	21.21	21.21	3.11%	4,047,405
Oct 20, 2025	20.90	20.95	20.40	20.57	20.57	-1.44%	3,082,117
Oct 17, 2025	21.02	21.25	20.72	20.87	20.73	-1.37%	4,267,001
Oct 16, 2025	21.25	21.40	20.77	21.16	21.02	-1.26%	3,120,011
Oct 15, 2025	21.57	22.00	21.11	21.43	21.29	0.23%	3,467,311
Oct 14, 2025	20.77	21.57	20.68	21.38	21.24	1.04%	3,917,240
Oct 13, 2025	21.75	21.91	21.06	21.16	21.02	-1.40%	6,486,076
Oct 10, 2025	22.29	22.70	21.11	21.46	21.32	-12.55%	15,927,866
Oct 9, 2025	24.43	24.75	24.18	24.54	24.38	-0.49%	6,805,808
Oct 8, 2025	24.43	24.77	24.39	24.66	24.49	0.78%	2,947,754
Oct 7, 2025	24.46	24.64	24.07	24.47	24.31	0.70%	3,619,262
Oct 6, 2025	24.55	24.66	24.28	24.30	24.14	-0.61%	2,713,267
Oct 3, 2025	24.57	24.82	24.39	24.45	24.29	0.29%	2,062,235
Oct 2, 2025	24.56	24.61	23.88	24.38	24.22	-0.08%	2,451,077
Oct 1, 2025	23.47	24.42	23.28	24.40	24.24	4.72%	3,701,483
Sep 30, 2025	23.28	23.43	23.05	23.30	23.14	0.04%	2,018,781
Sep 29, 2025	23.20	23.32	22.84	23.29	23.13	1.17%	1,435,040
Sep 26, 2025	22.95	23.14	22.70	23.02	22.87	0.92%	2,840,461