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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.6	21.71	21.71	21.73	21.46	1.77M
September 09, 2025	22.11	21.7	21.7	22.11	21.57	1.8M
September 08, 2025	22.33	22.13	22.13	22.33	21.83	1.66M
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

Levi Strauss & Co. (LEVI) NYSE