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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.45	22.22	22.22	22.7	22	1.57M
September 04, 2025	22.46	22.55	22.55	22.61	22.22	2.46M
September 03, 2025	22.55	22.52	22.52	22.79	22.32	1.99M
September 02, 2025	22.15	22.63	22.63	22.83	21.93	2.94M
August 29, 2025	22.28	22.37	22.37	22.61	22.23	2.83M
August 28, 2025	22.25	22.26	22.27	22.36	22.14	1.13M
August 27, 2025	22	22.16	22.16	22.36	21.97	1.48M
August 26, 2025	21.58	21.97	21.97	22.11	21.46	2.3M
August 25, 2025	21.16	21.43	21.43	21.73	21.12	1.46M
August 22, 2025	20.76	21.31	21.31	21.55	20.76	1.3M
August 21, 2025	20.79	20.75	20.75	20.9	20.67	1.1M
August 20, 2025	20.87	20.81	20.81	21.18	20.74	1.8M
August 19, 2025	21.12	20.88	20.88	21.35	20.78	1.15M
August 18, 2025	21.1	21.04	21.04	21.27	20.94	2.59M
August 15, 2025	20.7	21.14	21.14	21.24	20.7	2.14M
August 14, 2025	20.56	20.73	20.73	20.79	20.4	1.65M
August 13, 2025	20.63	20.97	20.97	21.03	20.45	2.87M
August 12, 2025	20.36	20.54	20.54	20.63	20.26	1.52M
August 11, 2025	20.11	20.22	20.22	20.33	19.81	1.68M
August 08, 2025	20.2	20.01	20.01	20.34	19.99	1.7M
August 07, 2025	20.59	20.14	20.14	20.68	19.9	2.14M
August 06, 2025	20.1	20.38	20.38	20.4	19.86	3.05M
August 05, 2025	19.9	19.99	19.99	20.26	19.82	2.24M
August 04, 2025	19.56	19.94	19.94	19.97	19.52	3.39M
August 01, 2025	19.1	19.24	19.24	19.34	18.81	2.83M
July 31, 2025	19.7	19.69	19.69	19.74	19.37	2.18M
July 30, 2025	20.36	19.75	19.75	20.53	19.65	2.55M
July 29, 2025	20.67	20.51	20.51	20.67	20.13	2.91M
July 28, 2025	20.64	20.65	20.65	20.69	20.34	2.06M
July 25, 2025	20.59	20.45	20.45	20.59	20.25	1.76M
July 24, 2025	20.95	20.56	20.56	20.97	20.43	2.63M
July 23, 2025	21.16	21.09	20.95	21.44	21.01	3.53M
July 22, 2025	20.8	20.95	20.81	21.02	20.68	1.96M
July 21, 2025	21.02	20.74	20.6	21.05	20.67	2.17M
July 18, 2025	21.21	20.91	20.91	21.29	20.85	2.44M
July 17, 2025	20.96	21.06	21.06	21.17	20.82	1.76M
July 16, 2025	21.43	20.97	20.97	21.75	20.71	3.6M
July 15, 2025	21.34	21.3	21.3	21.6	21.12	4.51M
July 14, 2025	22.25	21.37	21.37	22.35	21.04	4.81M
July 11, 2025	21.75	21.95	21.95	22.19	20.96	16.48M
July 10, 2025	19.61	19.73	19.73	20.09	19.42	7.09M
July 09, 2025	19.5	19.4	19.4	19.64	19.25	2.83M
July 08, 2025	19.53	19.52	19.52	19.67	19.23	2.05M
July 07, 2025	19.11	19.55	19.55	19.73	19.07	2.55M
July 03, 2025	19.21	19.11	19.11	19.34	18.97	1.59M
July 02, 2025	18.88	19.23	19.23	19.28	18.67	2.18M
July 01, 2025	18.32	18.87	18.87	19.11	18.32	2.01M
June 30, 2025	18.36	18.49	18.49	18.6	18.28	1.82M
June 27, 2025	18.47	18.53	18.53	18.59	18.23	1.9M
June 26, 2025	18.22	18.23	18.23	18.26	17.96	1.8M
June 25, 2025	18.57	18.07	18.07	18.62	17.97	1.88M
June 24, 2025	18.29	18.62	18.62	18.65	18.11	2.55M
June 23, 2025	17.58	18.01	18.01	18.02	17.29	2.49M
June 20, 2025	17.75	17.59	17.59	17.87	17.56	4.55M
June 18, 2025	17.48	17.61	17.61	17.73	17.44	2.86M
June 17, 2025	17.41	17.44	17.44	17.7	17.32	2.23M
June 16, 2025	17.01	17.55	17.55	17.65	16.95	3.32M
June 13, 2025	16.83	16.72	16.72	17.04	16.5	2.36M
June 12, 2025	17.23	17.1	17.12	17.23	16.98	944,193
June 11, 2025	17.66	17.33	17.33	17.76	17.29	1.29M

Levi Strauss & Co. (LEVI) NYSE