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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21.25	21.16	21.16	21.4	20.77	3.12M
October 15, 2025	21.57	21.43	21.43	22	21.11	3.34M
October 14, 2025	20.77	21.38	21.38	21.57	20.68	3.79M
October 13, 2025	21.75	21.16	21.16	21.91	21.06	6.49M
October 10, 2025	22.29	21.46	21.46	22.7	21.11	15.87M
October 09, 2025	24.43	24.54	24.54	24.75	24.18	6.81M
October 08, 2025	24.43	24.66	24.66	24.77	24.39	2.95M
October 07, 2025	24.46	24.47	24.47	24.64	24.07	3.62M
October 06, 2025	24.55	24.3	24.3	24.66	24.28	2.71M
October 03, 2025	24.57	24.45	24.45	24.82	24.39	2.06M
October 02, 2025	24.56	24.38	24.38	24.61	23.88	2.45M
October 01, 2025	23.47	24.4	24.4	24.42	23.28	3.69M
September 30, 2025	23.28	23.3	23.3	23.43	23.05	2.02M
September 29, 2025	23.2	23.29	23.29	23.32	22.84	1.44M
September 26, 2025	22.95	23.02	23.02	23.14	22.7	2.7M
September 25, 2025	23.49	22.81	22.81	23.6	22.79	2.55M
September 24, 2025	23.3	23.21	23.21	23.41	23.12	3.19M
September 23, 2025	23.12	23.09	23.09	23.39	23	1.96M
September 22, 2025	22.78	22.9	22.9	23.33	22.63	4.51M
September 19, 2025	23.04	22.66	22.66	23.12	22.65	3.58M
September 18, 2025	22.81	23.03	23.03	23.13	22.68	2.21M
September 17, 2025	22.58	22.7	22.7	22.93	22.5	2.23M
September 16, 2025	22.47	22.5	22.5	22.66	22.34	2.23M
September 15, 2025	22.11	22.59	22.59	22.66	22.06	2.32M
September 12, 2025	21.86	21.91	21.91	22.04	21.7	1.93M
September 11, 2025	21.78	22.08	22.08	22.08	21.78	1.39M

Levi Strauss & Co. (LEVI) NYSE