Levi Strauss & Co. - LEVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.41	21.47	21.47	21.57	21.37	1.27M
January 12, 2026	21.45	21.4	21.4	21.67	21.21	1.6M
January 09, 2026	22.1	21.75	21.75	22.13	21.27	1.74M
January 08, 2026	21.2	21.93	21.93	22.13	21.05	1.22M
January 07, 2026	21.45	21.29	21.29	21.71	21.27	2.01M
January 06, 2026	21.09	21.51	21.51	21.75	21.02	1.74M
January 05, 2026	20.83	21.22	21.22	21.34	20.83	2.28M
January 02, 2026	20.82	20.82	20.82	20.94	20.55	1.28M
December 31, 2025	21.04	20.74	20.74	21.09	20.69	1.42M
December 30, 2025	21.1	21.08	21.08	21.28	20.91	1.42M
December 29, 2025	21	21.09	21.09	21.14	20.95	1.68M
December 26, 2025	21.1	21.11	21.11	21.22	20.94	1.04M
December 24, 2025	21.12	21.18	21.18	21.29	21	793,340
December 23, 2025	21.35	20.97	20.97	21.66	20.9	1.76M
December 22, 2025	21.55	21.23	21.23	21.6	21.14	1.97M
December 19, 2025	21.8	21.71	21.71	21.97	21.46	1.84M
December 18, 2025	22.14	21.92	21.92	22.34	21.84	1.34M
December 17, 2025	22.2	21.77	21.77	22.44	21.74	1.65M
December 16, 2025	22.12	22.55	22.55	22.62	22.01	2.2M
December 15, 2025	21.47	21.94	21.94	22.25	21.4	2.25M
December 12, 2025	21.84	21.5	21.5	22.34	21.41	1.89M
December 11, 2025	21.68	21.61	21.61	21.92	21.45	1.7M
December 10, 2025	21.76	21.64	21.64	21.84	21.44	1.98M
December 09, 2025	21.62	21.77	21.77	21.98	21.54	1.21M
December 08, 2025	22.08	21.64	21.64	22.08	21.5	1.78M
December 05, 2025	22.2	22.27	22.27	22.47	22.08	1.68M
December 04, 2025	22.34	22.19	22.19	22.46	22.13	1.48M
December 03, 2025	22.14	22.44	22.44	22.59	21.94	2.36M
December 02, 2025	22.34	22.08	22.08	22.5	21.86	1.96M
December 01, 2025	21.93	22.29	22.29	22.74	21.92	2.42M
November 28, 2025	21.87	22.03	22.03	22.13	21.7	1M
November 26, 2025	21.64	21.82	21.82	22.14	21.59	2.03M
November 25, 2025	20.93	21.7	21.7	21.84	20.81	2.81M
November 24, 2025	20.73	20.75	20.75	20.8	20.44	2.35M
November 21, 2025	20.16	20.76	20.76	20.8	20.15	2.21M
November 20, 2025	20.29	20.03	20.03	20.47	19.88	1.5M
November 19, 2025	20.31	20.1	20.1	20.44	19.95	1.88M
November 18, 2025	20.31	20.34	20.34	20.57	20.2	1.6M
November 17, 2025	21.29	20.47	20.47	21.3	20.29	3.01M
November 14, 2025	21.3	21.41	21.41	21.64	21.24	2.03M
November 13, 2025	21.76	21.66	21.66	21.84	21.47	1.73M
November 12, 2025	21.49	21.76	21.76	21.94	21.49	2.08M
November 11, 2025	21.24	21.37	21.37	21.54	20.91	2.09M
November 10, 2025	20.54	21.09	21.09	21.29	20.53	3.12M
November 07, 2025	20	20.24	20.24	20.39	19.9	1.62M
November 06, 2025	20.05	20.01	20.01	20.21	19.79	1.69M
November 05, 2025	19.5	20.16	20.16	20.26	19.47	1.83M
November 04, 2025	19.69	19.47	19.47	19.69	19.32	2.81M
November 03, 2025	20.08	19.99	19.99	20.28	19.44	3.27M
October 31, 2025	20.25	20.28	20.28	20.36	19.95	2.21M
October 30, 2025	20.48	20.29	20.29	20.5	20.17	2.07M
October 29, 2025	21.19	20.41	20.41	21.28	20.27	3.56M
October 28, 2025	21.11	21.26	21.26	21.48	21.09	1.72M
October 27, 2025	20.96	21.42	21.42	21.49	20.87	3.05M
October 24, 2025	21.41	20.77	20.77	21.42	20.7	2.42M
October 23, 2025	21.17	21.34	21.34	21.52	21.13	1.88M
October 22, 2025	21.08	21.24	21.24	21.36	20.87	2.39M
October 21, 2025	20.67	21.21	21.21	21.53	20.67	4.05M
October 20, 2025	20.9	20.57	20.57	20.95	20.4	3.08M
October 17, 2025	21.02	20.87	20.87	21.25	20.72	4.27M

Levi Strauss & Co. (LEVI) NYSE