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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.18	22.88	22.88	23.15	22.18	2.58M
February 19, 2026	22.06	22.25	22.25	22.27	21.87	1.91M
February 18, 2026	21.63	22.27	22.27	22.35	21.63	1.58M
February 17, 2026	22	21.83	21.83	22.22	21.48	1.88M
February 13, 2026	21.79	21.91	21.91	22.2	21.66	2.32M
February 12, 2026	22.36	21.76	21.74	22.58	21.56	1.83M
February 11, 2026	22	22.06	22.06	22.37	21.96	3.07M
February 10, 2026	21.25	21.9	21.9	22.33	21.22	3.23M
February 09, 2026	20.69	21.33	21.19	21.4	20.49	2.96M
February 06, 2026	20.03	20.55	20.55	20.73	20.03	3.48M
February 05, 2026	20.18	19.93	19.93	20.42	19.8	2.37M
February 04, 2026	19.89	20.29	20.29	20.39	19.67	4.17M
February 03, 2026	19.6	19.42	19.42	20.01	19.19	3.58M
February 02, 2026	19.8	19.68	19.68	20.04	19.51	4.32M
January 30, 2026	20.45	19.88	19.88	20.75	19.7	3.52M
January 29, 2026	19.16	20.54	20.54	20.57	19.1	5.77M
January 28, 2026	21.18	20.47	20.47	21.3	20.27	3.98M
January 27, 2026	21.38	21.25	21.25	21.55	21.11	2.32M
January 26, 2026	21.2	21.23	21.23	21.35	20.96	1.76M
January 23, 2026	21.35	21.24	21.24	21.5	20.98	2.06M
January 22, 2026	22	21.55	21.55	22.29	21.54	2.17M
January 21, 2026	21.11	21.83	21.83	21.89	21.11	2.04M
January 20, 2026	21.35	20.96	20.96	21.55	20.79	1.79M
January 16, 2026	21.75	21.76	21.76	22.09	21.68	1.7M
January 15, 2026	21.52	21.75	21.75	21.77	21.44	1.48M
January 14, 2026	21.32	21.46	21.46	21.74	21.21	2.17M
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

Levi Strauss & Co. (LEVI) NYSE