Dark

LEVI
Levi Strauss & Co. Class A Common Stock
stock NYSE

At Close

May 8, 2025 3:59:57 PM EDT

17.06USD+3.082%(+0.51)2,189,674

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:07:30 AM EDT

16.76USD+1.269%(+0.21)197

After-hours

May 8, 2025 4:05:30 PM EDT

17.07USD+0.059%(+0.01)38,990

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	16.870	17.2700	16.8500	17.07	+3.142%	2,189,674	0.000%
2025-05-07	16.290	16.6100	16.1900	16.55	+2.350%	1,960,970	+3.142%
2025-05-06	16.100	16.2850	15.9695	16.17	-0.737%	1,425,374	+5.566%
2025-05-05	16.110	16.6250	16.0349	16.29	+0.494%	1,459,338	+4.788%
2025-05-02	16.130	16.3500	16.0000	16.21	+2.530%	2,035,023	+5.305%
2025-05-01	16.050	16.1900	15.7900	15.81	-1.249%	1,798,398	+7.970%
2025-04-30	15.920	16.0400	15.3200	16.01	+1.522%	2,125,391	+6.621%
2025-04-29	15.880	15.9950	15.7400	15.77	-0.693%	1,611,985	+8.244%
2025-04-28	16.050	16.1200	15.7800	15.88	-1.244%	3,361,311	+7.494%
2025-04-25	15.870	16.1600	15.7150	16.08	+0.752%	1,593,338	+6.157%
2025-04-24	15.700	16.1900	15.5800	15.96	+1.721%	1,958,197	+6.955%
2025-04-23	15.920	16.3000	15.6500	15.69	+1.422%	2,304,562	+8.795%
2025-04-22	15.140	15.6300	15.0300	15.47	+2.996%	2,508,992	+10.343%
2025-04-21	14.570	15.0650	14.5209	15.02	+2.526%	2,871,751	+13.648%
2025-04-17	14.180	14.7500	14.1655	14.65	+3.827%	3,609,203	+16.519%
2025-04-16	14.250	14.5300	13.8300	14.11	-1.672%	2,153,074	+20.978%
2025-04-15	14.880	15.1400	14.2900	14.35	-4.078%	2,146,466	+18.955%
2025-04-14	15.350	15.4800	14.6400	14.96	-0.532%	3,501,925	+14.104%
2025-04-11	14.380	15.1000	14.1000	15.04	+3.581%	3,760,706	+13.497%
2025-04-10	14.900	14.9195	14.0200	14.52	-2.746%	5,512,661	+17.562%
2025-04-09	12.480	15.1100	12.1700	14.93	+20.209%	7,820,527	+14.334%
2025-04-08	15.710	15.7100	12.3300	12.42	-8.000%	15,071,090	+37.440%
2025-04-07	13.250	14.1000	12.8200	13.50	-2.808%	6,423,793	+26.444%
2025-04-04	14.000	14.6900	13.5050	13.89	-3.809%	4,279,558	+22.894%
2025-04-03	15.770	15.9400	14.2300	14.44	-13.688%	4,566,801	+18.213%
2025-04-02	16.200	16.9300	16.0700	16.73	+2.137%	2,470,997	+2.032%
2025-04-01	15.650	16.4400	15.6500	16.38	+5.067%	2,599,903	+4.212%
2025-03-31	15.470	15.8400	15.4200	15.59	-0.637%	1,972,855	+9.493%
2025-03-28	15.915	15.9150	15.4400	15.69	-1.815%	2,544,120	+8.795%
2025-03-27	15.950	16.1770	15.8100	15.98	-0.374%	1,680,886	+6.821%
2025-03-26	15.970	16.0999	15.8650	16.04	-0.311%	1,907,027	+6.421%
2025-03-25	16.170	16.4800	15.9850	16.09	+0.312%	1,519,908	+6.091%
2025-03-24	16.120	16.2200	15.8500	16.04	-0.062%	2,123,041	+6.421%
2025-03-21	15.590	16.1350	15.4500	16.05	+1.582%	3,287,411	+6.355%
2025-03-20	16.060	16.1700	15.6650	15.80	-1.741%	2,314,695	+8.038%
2025-03-19	15.840	16.1850	15.8200	16.08	+1.643%	1,518,547	+6.157%
2025-03-18	16.370	16.4399	15.7100	15.82	-3.771%	1,799,811	+7.901%
2025-03-17	16.140	16.6200	16.1400	16.44	+2.048%	1,280,142	+3.832%
2025-03-14	15.820	16.1200	15.6550	16.11	+3.335%	1,301,270	+5.959%
2025-03-13	16.360	16.4500	15.5100	15.59	-4.707%	1,636,753	+9.493%
2025-03-12	16.440	16.5654	16.1800	16.36	+0.801%	1,360,834	+4.340%
2025-03-11	16.160	16.4350	15.8100	16.23	+0.247%	1,923,176	+5.176%
2025-03-10	16.250	16.4900	16.0150	16.19	-1.760%	1,817,310	+5.435%
2025-03-07	16.490	16.6600	16.0000	16.48	0.000%	1,604,442	+3.580%
2025-03-06	16.540	16.9400	16.4150	16.48	-1.080%	1,064,197	+3.580%
2025-03-05	16.560	16.7750	16.2225	16.66	+0.665%	1,599,053	+2.461%
2025-03-04	17.000	17.0000	16.3100	16.55	-3.947%	1,571,690	+3.142%
2025-03-03	18.020	18.0850	17.1500	17.23	-4.118%	1,435,133	-0.929%
2025-02-28	17.490	17.9850	17.3200	17.97	+2.744%	1,908,480	-5.008%
2025-02-27	17.650	17.7100	17.3550	17.49	-1.576%	1,759,076	-2.401%
2025-02-26	18.100	18.2000	17.6000	17.77	-2.094%	1,857,754	-3.939%
2025-02-25	18.870	18.8700	17.5350	18.15	-4.019%	3,529,794	-5.950%
2025-02-24	18.390	19.0900	18.2400	18.91	+2.828%	2,127,047	-9.730%
2025-02-21	18.690	18.7850	18.2450	18.39	-1.500%	1,547,749	-7.178%
2025-02-20	18.230	18.8300	18.1100	18.67	+2.470%	1,825,005	-8.570%
2025-02-19	17.950	18.2550	17.7000	18.22	+0.719%	1,208,880	-6.312%
2025-02-18	18.280	18.4900	17.9600	18.09	-0.985%	1,591,246	-5.638%
2025-02-14	18.300	18.3500	17.9100	18.27	+0.274%	1,259,062	-6.568%
2025-02-13	17.630	18.2350	17.6300	18.22	+4.233%	1,611,837	-6.312%
2025-02-12	17.500	17.9100	17.4300	17.48	-1.743%	2,186,830	-2.346%
2025-02-11	18.050	18.1500	17.7400	17.79	-2.306%	3,018,615	-4.047%
2025-02-10	18.400	18.4200	18.0800	18.21	-1.247%	1,960,961	-6.260%
2025-02-07	19.000	19.0500	18.1600	18.44	-3.253%	2,045,306	-7.430%
2025-02-06	19.510	19.6889	19.0500	19.06	-0.677%	1,936,032	-10.441%
2025-02-05	19.190	19.4400	19.0900	19.19	-0.156%	1,956,404	-11.047%
2025-02-04	18.810	19.2750	18.6900	19.22	+3.001%	1,634,476	-11.186%
2025-02-03	18.330	18.9100	18.0800	18.66	-1.944%	2,897,571	-8.521%
2025-01-31	18.720	19.6700	18.6919	19.03	+0.955%	4,978,243	-10.300%
2025-01-30	17.000	19.0100	16.7700	18.85	+4.201%	6,695,153	-9.443%
2025-01-29	18.365	18.7300	18.0600	18.09	-1.471%	3,326,639	-5.638%
2025-01-28	18.130	18.5000	18.0150	18.36	+0.658%	2,413,847	-7.026%
2025-01-27	17.670	18.2500	17.5400	18.24	+3.991%	2,433,700	-6.414%
2025-01-24	17.760	17.7600	17.2700	17.54	-1.516%	1,806,022	-2.680%
2025-01-23	17.520	17.8400	17.2700	17.81	+1.078%	1,659,863	-4.155%
2025-01-22	17.600	17.6600	17.4400	17.62	+0.456%	1,351,847	-3.121%
2025-01-21	17.390	17.7000	17.0100	17.54	+0.979%	2,466,556	-2.680%
2025-01-17	17.530	17.7500	17.3000	17.37	-1.138%	1,365,378	-1.727%
2025-01-16	17.840	17.8400	17.5126	17.57	-0.847%	1,876,231	-2.846%
2025-01-15	17.740	17.8950	17.6264	17.72	+1.898%	1,329,711	-3.668%
2025-01-14	17.510	17.6500	17.2050	17.39	-0.172%	1,017,058	-1.840%
2025-01-13	17.550	17.5500	16.9000	17.42	-1.135%	1,862,017	-2.009%
2025-01-10	17.700	17.8500	17.4801	17.62	-1.344%	1,615,603	-3.121%
2025-01-08	17.850	17.9100	17.2300	17.86	+1.075%	1,582,085	-4.423%
2025-01-07	17.940	18.0800	17.6300	17.67	-0.953%	1,403,412	-3.396%
2025-01-06	17.780	18.0400	17.7600	17.84	+1.306%	1,492,895	-4.316%
2025-01-03	17.570	17.7200	17.2629	17.61	+1.091%	1,324,956	-3.066%
2025-01-02	17.480	17.6400	17.2700	17.42	+0.694%	1,050,211	-2.009%
2024-12-31	17.420	17.6000	17.2600	17.30	-0.231%	960,664	-1.329%
2024-12-30	16.970	17.4500	16.8100	17.34	+0.873%	1,257,782	-1.557%
2024-12-27	17.340	17.4700	17.1050	17.19	-1.603%	898,182	-0.698%
2024-12-26	17.320	17.4850	17.3200	17.47	+0.172%	713,216	-2.290%
2024-12-24	17.330	17.4400	17.1492	17.44	+0.693%	376,364	-2.122%
2024-12-23	17.240	17.7200	17.1650	17.32	-0.403%	1,390,364	-1.443%
2024-12-20	16.540	17.4600	16.5000	17.39	+4.444%	2,193,613	-1.840%
2024-12-19	16.980	17.0900	16.6100	16.65	-0.834%	1,336,972	+2.523%
2024-12-18	16.950	17.1400	16.7700	16.79	-0.944%	1,673,576	+1.668%
2024-12-17	17.120	17.1700	16.8000	16.95	-0.935%	1,585,975	+0.708%
2024-12-16	17.260	17.4200	17.0800	17.11	-1.098%	1,435,065	-0.234%
2024-12-13	17.320	17.5000	17.2700	17.30	-0.403%	1,190,758	-1.329%
2024-12-12	17.410	17.4500	17.0400	17.37	-0.629%	1,791,218	-1.727%
2024-12-11	17.510	17.5950	17.3500	17.48	+0.287%	1,475,530	-2.346%
2024-12-10	17.400	17.5600	17.2300	17.43	-0.684%	1,264,688	-2.065%
2024-12-09	17.880	17.9700	17.4950	17.55	-1.238%	1,794,059	-2.735%
2024-12-06	18.120	18.2000	17.5100	17.77	-0.726%	1,672,642	-3.939%
2024-12-05	18.310	18.3550	17.8050	17.90	-3.191%	2,268,537	-4.637%
2024-12-04	18.410	18.5350	18.1500	18.49	+0.489%	1,483,888	-7.680%
2024-12-03	18.260	18.4700	18.1000	18.40	+1.210%	2,467,980	-7.228%
2024-12-02	17.590	18.3800	17.5300	18.18	+4.124%	2,929,649	-6.106%
2024-11-29	17.040	17.5600	17.0150	17.46	+3.253%	1,302,378	-2.234%
2024-11-27	16.930	17.2900	16.8800	16.91	+0.775%	1,933,653	+0.946%
2024-11-26	17.010	17.0900	16.7600	16.78	-1.929%	1,874,821	+1.728%
2024-11-25	16.545	17.5000	16.5450	17.11	+4.841%	3,182,332	-0.234%
2024-11-22	16.090	16.3700	16.0400	16.32	+2.192%	2,305,020	+4.596%
2024-11-21	15.800	15.9900	15.6200	15.97	+1.076%	1,976,468	+6.888%
2024-11-20	15.860	15.9800	15.7100	15.80	-1.188%	1,878,177	+8.038%
2024-11-19	16.020	16.1050	15.7450	15.99	-1.174%	1,717,322	+6.754%
2024-11-18	16.630	16.6300	16.1500	16.18	-2.354%	2,470,708	+5.501%
2024-11-15	16.760	16.7799	16.4600	16.57	-1.134%	1,775,953	+3.018%
2024-11-14	17.000	17.0500	16.7300	16.76	-1.296%	1,290,100	+1.850%
2024-11-13	16.900	17.2350	16.9000	16.98	+0.712%	1,549,593	+0.530%
2024-11-12	16.860	17.0800	16.7600	16.86	-0.648%	1,546,329	+1.246%
2024-11-11	17.060	17.1950	16.8250	16.97	+0.236%	1,426,293	+0.589%
2024-11-08	17.000	17.0650	16.8700	16.93	-0.820%	1,585,320	+0.827%
2024-11-07	17.140	17.3700	16.9800	17.07	+0.235%	2,238,085	0.000%
2024-11-06	17.010	17.1500	16.6250	17.03	+0.889%	2,398,554	+0.235%
2024-11-05	16.900	17.0100	16.7400	16.88	-0.706%	1,789,756	+1.126%
2024-11-04	17.080	17.2350	16.8800	17.00	-1.105%	1,725,719	+0.412%
2024-11-01	17.050	17.2800	16.9500	17.19	+0.585%	1,972,829	-0.698%
2024-10-31	17.550	17.6700	17.0800	17.09	-1.838%	2,731,396	-0.117%
2024-10-30	17.340	17.6700	17.3300	17.41	+0.115%	2,069,143	-1.953%
2024-10-29	17.500	17.6850	17.2950	17.39	-1.529%	2,047,783	-1.840%
2024-10-28	17.630	17.8200	17.5500	17.66	+1.030%	2,774,102	-3.341%
2024-10-25	17.540	17.6900	17.3600	17.48	-0.057%	1,951,146	-2.346%
2024-10-24	17.890	17.8900	17.4800	17.49	-1.631%	1,620,634	-2.401%
2024-10-23	18.290	18.2900	17.7550	17.78	-2.895%	2,214,957	-3.993%
2024-10-22	18.550	18.6200	18.2700	18.31	-1.823%	1,404,244	-6.772%
2024-10-21	18.640	18.8799	18.5300	18.65	-0.054%	1,963,705	-8.472%
2024-10-18	18.640	18.9300	18.5000	18.66	+0.810%	1,733,281	-8.521%
2024-10-17	18.790	18.8220	18.3900	18.51	-1.227%	2,126,242	-7.780%
2024-10-16	19.250	19.4000	18.7000	18.74	-3.002%	2,255,814	-8.911%
2024-10-15	19.100	19.5600	19.0300	19.32	+1.471%	1,732,019	-11.646%
2024-10-14	19.100	19.3000	18.9700	19.04	-0.522%	1,597,206	-10.347%
2024-10-11	18.670	19.1600	18.6600	19.14	+2.244%	2,332,612	-10.815%
2024-10-10	18.820	18.9600	18.7200	18.72	-0.900%	1,903,693	-8.814%
2024-10-09	19.300	19.3469	18.8800	18.89	-1.972%	3,321,763	-9.635%
2024-10-08	19.580	19.6838	19.1950	19.27	-1.984%	2,265,694	-11.417%
2024-10-07	19.840	20.1200	19.4550	19.66	-0.807%	3,233,110	-13.174%
2024-10-04	19.550	20.1300	19.4200	19.82	+1.955%	3,369,598	-13.875%
2024-10-03	18.690	19.8800	18.5900	19.44	-7.692%	11,266,670	-12.191%
2024-10-02	21.510	21.6299	20.9650	21.06	-2.860%	6,344,254	-18.946%
2024-10-01	21.750	21.9100	21.4197	21.68	-0.550%	2,677,666	-21.264%
2024-09-30	21.670	21.9500	21.5700	21.80	+0.693%	2,266,294	-21.697%
2024-09-27	21.640	21.7050	21.1200	21.65	+0.885%	1,974,703	-21.155%
2024-09-26	21.270	21.6300	20.9200	21.46	+2.778%	2,588,246	-20.457%
2024-09-25	20.760	21.0600	20.6800	20.88	+0.967%	2,231,338	-18.247%
2024-09-24	20.350	20.8700	20.1100	20.68	+1.273%	2,816,655	-17.456%
2024-09-23	20.180	20.5500	20.0300	20.42	+1.290%	3,010,483	-16.405%
2024-09-20	19.970	20.2250	19.6800	20.16	+1.205%	1,994,114	-15.327%
2024-09-19	20.200	20.3100	19.8500	19.92	+0.708%	976,049	-14.307%
2024-09-18	19.680	20.1200	19.6150	19.78	+0.406%	1,510,791	-13.701%
2024-09-17	19.560	19.8400	19.5400	19.70	+1.129%	883,136	-13.350%
2024-09-16	19.880	20.0300	19.4550	19.48	-2.258%	1,289,720	-12.372%
2024-09-13	19.430	19.9600	19.3650	19.93	+3.586%	1,190,896	-14.350%
2024-09-12	19.310	19.3800	19.0800	19.24	-0.259%	892,001	-11.279%
2024-09-11	19.110	19.3400	18.8400	19.29	+0.312%	1,156,992	-11.509%
2024-09-10	18.880	19.2400	18.7050	19.23	+2.124%	1,220,436	-11.232%
2024-09-09	18.640	19.0100	18.5600	18.83	+1.182%	923,009	-9.347%
2024-09-06	18.800	18.9250	18.4300	18.61	-1.168%	1,199,220	-8.275%
2024-09-05	19.160	19.2400	18.8200	18.83	-1.310%	1,104,468	-9.347%
2024-09-04	19.040	19.2700	18.7550	19.08	-0.625%	1,029,762	-10.535%
2024-09-03	19.150	19.3700	19.0300	19.20	-0.363%	1,561,243	-11.094%
2024-08-30	19.160	19.3200	18.9600	19.27	+1.208%	838,890	-11.417%
2024-08-29	18.880	19.2650	18.7000	19.04	+1.169%	1,155,764	-10.347%
2024-08-28	19.100	19.2050	18.7100	18.82	-2.487%	1,509,400	-9.299%
2024-08-27	19.030	19.3600	18.9200	19.30	+1.632%	1,630,838	-11.554%
2024-08-26	19.590	19.5900	18.9400	18.99	-2.615%	1,279,523	-10.111%
2024-08-23	19.140	19.6000	19.0100	19.50	+2.957%	1,499,872	-12.462%
2024-08-22	19.350	19.3500	18.8750	18.94	-1.814%	1,129,624	-9.873%
2024-08-21	19.170	19.4500	19.1100	19.29	+1.633%	780,571	-11.509%
2024-08-20	19.360	19.4500	18.8950	18.98	-1.963%	984,268	-10.063%
2024-08-19	19.030	19.4150	19.0250	19.36	+1.948%	1,062,609	-11.829%
2024-08-16	18.700	19.1700	18.7000	18.99	+0.957%	1,411,971	-10.111%
2024-08-15	18.550	19.0750	18.5200	18.81	+4.153%	2,045,586	-9.250%
2024-08-14	18.240	18.3000	17.8400	18.06	-1.041%	1,240,420	-5.482%
2024-08-13	17.950	18.2900	17.9050	18.25	+2.586%	1,588,826	-6.466%
2024-08-12	17.590	17.9050	17.5500	17.79	+1.541%	1,133,061	-4.047%
2024-08-09	17.640	17.6800	17.4610	17.52	-0.905%	809,681	-2.568%
2024-08-08	17.370	17.7350	17.2864	17.68	+2.910%	1,501,198	-3.450%
2024-08-07	17.730	17.9200	17.1200	17.18	-1.885%	1,190,823	-0.640%
2024-08-06	17.040	17.6800	17.0200	17.51	+3.304%	1,609,447	-2.513%
2024-08-05	16.540	17.1450	16.4600	16.95	-1.166%	1,330,855	+0.708%
2024-08-02	17.170	17.3600	17.0500	17.15	-4.029%	1,508,011	-0.466%
2024-08-01	18.230	18.3650	17.6950	17.87	-2.510%	1,172,949	-4.477%
2024-07-31	18.440	18.6600	18.2300	18.33	+0.383%	1,201,973	-6.874%
2024-07-30	18.340	18.4100	18.0400	18.26	-0.273%	1,349,810	-6.517%
2024-07-29	17.860	18.3600	17.8200	18.31	+2.405%	1,736,720	-6.772%
2024-07-26	17.670	18.0150	17.6400	17.88	+2.936%	1,673,265	-4.530%
2024-07-25	17.550	17.5500	17.1100	17.37	-0.743%	2,151,765	-1.727%
2024-07-24	18.090	18.0900	17.4500	17.50	-3.261%	1,462,785	-2.457%
2024-07-23	18.400	18.4450	18.0400	18.09	-2.110%	2,045,812	-5.638%
2024-07-22	18.430	18.4900	18.2400	18.48	+0.818%	1,526,366	-7.630%
2024-07-19	18.230	18.3950	18.1900	18.33	-0.163%	1,342,463	-6.874%
2024-07-18	18.545	18.7950	18.1550	18.36	-0.757%	2,033,889	-7.026%
2024-07-17	18.780	19.0666	18.4900	18.50	-2.375%	1,681,901	-7.730%
2024-07-16	18.710	18.9860	18.4300	18.95	+1.772%	3,052,665	-9.921%
2024-07-15	19.110	19.1300	18.5300	18.62	-2.564%	1,874,645	-8.324%
2024-07-12	19.260	19.2900	19.0050	19.11	-0.052%	1,620,293	-10.675%
2024-07-11	18.920	19.2900	18.9000	19.12	+3.017%	1,955,460	-10.722%
2024-07-10	18.420	18.6000	18.2000	18.56	+0.979%	2,257,656	-8.028%
2024-07-09	18.970	19.0200	18.3600	18.38	-3.059%	2,388,177	-7.127%
2024-07-08	19.270	19.3100	18.8400	18.96	-0.889%	2,197,933	-9.968%
2024-07-05	19.020	19.2400	18.7800	19.13	+0.473%	2,206,286	-10.768%
2024-07-03	19.140	19.3650	18.8800	19.04	-0.210%	1,801,680	-10.347%
2024-07-02	19.210	19.2100	18.8700	19.08	-0.728%	3,091,830	-10.535%
2024-07-01	19.340	19.4200	19.0150	19.22	-0.311%	3,048,119	-11.186%
2024-06-28	19.470	19.7800	19.0000	19.28	-1.431%	5,595,388	-11.463%
2024-06-27	18.990	20.0000	18.9250	19.56	-15.398%	15,540,142	-12.730%
2024-06-26	23.040	23.3700	22.8400	23.12	+0.522%	6,747,883	-26.168%
2024-06-25	23.160	23.3700	22.8900	23.00	-0.947%	2,939,472	-25.783%
2024-06-24	23.150	23.5500	22.9400	23.22	+0.913%	3,742,091	-26.486%
2024-06-21	23.000	23.2350	22.7900	23.01	-0.043%	2,505,484	-25.815%
2024-06-20	23.370	23.6600	22.9100	23.02	-2.209%	1,420,979	-25.847%
2024-06-18	23.590	23.9150	23.5000	23.54	+0.256%	1,359,080	-27.485%
2024-06-17	22.830	23.5550	22.7700	23.48	+2.757%	2,134,232	-27.300%
2024-06-14	23.050	23.2600	22.7400	22.85	-2.267%	1,433,850	-25.295%
2024-06-13	23.730	23.7500	23.3600	23.38	-1.392%	1,119,837	-26.989%
2024-06-12	24.080	24.1350	23.6500	23.71	+0.042%	1,293,202	-28.005%
2024-06-11	23.430	23.7200	23.3718	23.70	+0.509%	1,259,925	-27.975%
2024-06-10	23.450	23.7400	23.3100	23.58	+0.212%	1,398,205	-27.608%
2024-06-07	23.670	23.8100	23.4401	23.53	-1.300%	1,375,770	-27.454%
2024-06-06	24.310	24.3400	23.8010	23.84	-1.365%	1,241,463	-28.398%
2024-06-05	23.850	24.2400	23.5800	24.17	+1.768%	1,223,902	-29.375%
2024-06-04	23.920	24.1700	23.6600	23.75	-1.697%	1,241,385	-28.126%
2024-06-03	23.940	24.2000	23.6500	24.16	+0.625%	1,404,547	-29.346%
2024-05-31	23.680	24.2400	23.5701	24.01	+2.214%	2,242,907	-28.905%
2024-05-30	22.830	23.5100	22.7127	23.49	+3.117%	1,899,946	-27.331%
2024-05-29	22.500	22.9200	22.4700	22.78	+0.707%	2,021,702	-25.066%
2024-05-28	22.200	22.6300	22.1400	22.62	+2.168%	1,285,639	-24.536%
2024-05-24	21.920	22.2200	21.8150	22.14	+2.075%	1,412,726	-22.900%
2024-05-23	21.860	21.9300	21.5800	21.69	-0.230%	911,588	-21.300%
2024-05-22	21.860	21.9500	21.6400	21.74	-0.957%	1,090,641	-21.481%
2024-05-21	21.810	22.0000	21.6000	21.95	+0.504%	1,042,880	-22.232%
2024-05-20	22.050	22.1800	21.6950	21.84	-1.087%	1,517,413	-21.841%
2024-05-17	22.090	22.1400	21.8600	22.08	-0.541%	1,059,368	-22.690%
2024-05-16	22.100	22.3800	22.0500	22.20	+0.362%	1,317,722	-23.108%
2024-05-15	22.980	23.0000	22.0800	22.12	-3.700%	1,871,654	-22.830%
2024-05-14	22.700	23.0000	22.6600	22.97	+1.279%	1,261,853	-25.686%
2024-05-13	22.770	22.9650	22.5150	22.68	+0.265%	1,168,852	-24.735%
2024-05-10	22.710	22.9100	22.6100	22.62	-0.265%	1,934,406	-24.536%
2024-05-09	22.080	22.7400	21.9550	22.68	+3.185%	1,881,829	-24.735%
2024-05-08	21.990	22.0950	21.8100	21.98	-1.213%	1,554,003	-22.338%
2024-05-07	22.270	22.3950	21.9950	22.25	+0.406%	2,576,324	-23.281%
2024-05-06	22.180	22.3300	21.9450	22.16	+0.727%	1,933,917	-22.969%
2024-05-03	22.030	22.1700	21.7600	22.00	+0.365%	1,632,930	-22.409%
2024-05-02	21.420	22.0200	21.4200	21.92	+3.592%	3,012,057	-22.126%
2024-05-01	21.200	21.5700	20.8950	21.16	-0.283%	1,423,012	-19.329%
2024-04-30	21.530	21.8400	21.2150	21.22	-2.347%	1,394,845	-19.557%
2024-04-29	21.300	21.8050	20.9500	21.73	+2.840%	2,584,413	-21.445%
2024-04-26	21.150	21.5200	21.0500	21.13	+0.190%	1,689,133	-19.214%
2024-04-25	21.030	21.2600	20.9000	21.09	-2.225%	1,897,712	-19.061%
2024-04-24	22.050	22.3550	21.5200	21.57	-2.221%	2,892,894	-20.862%
2024-04-23	21.390	22.1900	21.3500	22.06	+3.568%	2,581,107	-22.620%
2024-04-22	20.850	21.3900	20.7400	21.30	+3.650%	3,101,855	-19.859%
2024-04-19	20.450	20.8900	20.4200	20.55	+0.195%	1,702,670	-16.934%
2024-04-18	20.760	20.8500	20.4650	20.51	-0.726%	1,992,812	-16.772%
2024-04-17	20.540	20.7550	20.1450	20.66	+1.225%	3,109,000	-17.377%
2024-04-16	19.620	20.4500	19.5300	20.41	+3.499%	4,351,016	-16.365%
2024-04-15	19.490	19.7350	19.3450	19.72	+2.548%	4,286,736	-13.438%
2024-04-12	19.700	19.7850	19.0700	19.23	-3.172%	3,386,823	-11.232%
2024-04-11	20.290	20.2900	19.7400	19.86	-1.145%	2,449,109	-14.048%
2024-04-10	20.100	20.4550	19.9101	20.09	-2.000%	2,643,888	-15.032%
2024-04-09	20.660	20.7650	20.2800	20.50	-0.243%	2,846,737	-16.732%
2024-04-08	20.710	20.9800	20.2300	20.55	0.000%	5,066,706	-16.934%
2024-04-05	21.000	21.0100	20.4400	20.55	-2.003%	6,679,673	-16.934%
2024-04-04	21.510	22.3900	20.9500	20.97	+12.379%	27,988,019	-18.598%
2024-04-03	18.650	19.0400	18.4200	18.66	-0.427%	9,251,787	-8.521%
2024-04-02	19.500	19.5000	18.6150	18.74	-7.685%	5,727,261	-8.911%
2024-04-01	19.670	20.3579	19.5200	20.30	+1.551%	2,944,342	-15.911%
2024-03-28	19.560	20.0200	19.4700	19.99	+3.201%	2,588,093	-14.607%
2024-03-27	18.990	19.4900	18.9500	19.37	+3.032%	3,056,837	-11.874%
2024-03-26	18.820	18.9900	18.7300	18.80	+0.858%	1,229,937	-9.202%
2024-03-25	18.600	18.7800	18.4900	18.64	-0.107%	1,270,109	-8.423%
2024-03-22	18.790	18.8650	18.2900	18.66	-1.738%	2,134,529	-8.521%
2024-03-21	18.820	19.0200	18.6800	18.99	+1.442%	1,658,803	-10.111%
2024-03-20	18.770	18.7800	18.3600	18.72	+0.053%	1,183,346	-8.814%
2024-03-19	18.190	18.7200	18.1537	18.71	+2.352%	1,244,607	-8.765%
2024-03-18	18.200	18.4750	18.1100	18.28	+0.495%	1,553,161	-6.619%
2024-03-15	18.200	18.3450	18.1650	18.19	-0.710%	1,281,460	-6.157%
2024-03-14	18.740	18.7800	18.2650	18.32	-2.449%	1,107,452	-6.823%
2024-03-13	18.540	18.9100	18.4600	18.78	+1.294%	1,348,650	-9.105%
2024-03-12	18.300	18.7300	18.2000	18.54	+1.533%	2,044,943	-7.929%
2024-03-11	18.150	18.3700	18.0450	18.26	+0.220%	1,415,875	-6.517%
2024-03-08	18.490	18.5450	18.0400	18.22	-0.654%	1,409,298	-6.312%
2024-03-07	18.410	18.5900	18.2900	18.34	+0.273%	1,762,501	-6.925%
2024-03-06	18.400	18.4400	18.1900	18.29	-0.055%	1,379,905	-6.670%
2024-03-05	18.170	18.3700	18.1150	18.30	-0.218%	2,106,480	-6.721%
2024-03-04	18.220	18.3950	18.1600	18.34	+0.548%	1,215,603	-6.925%
2024-03-01	18.220	18.3950	17.9900	18.24	+0.385%	1,135,603	-6.414%
2024-02-29	18.050	18.2100	17.9800	18.17	+1.057%	1,766,840	-6.054%
2024-02-28	17.740	18.1200	17.6300	17.98	-1.479%	1,301,719	-5.061%
2024-02-27	18.220	18.3100	18.1250	18.25	+0.773%	1,122,259	-6.466%
2024-02-26	18.160	18.1700	17.9900	18.11	-0.385%	932,454	-5.743%
2024-02-23	18.100	18.2350	17.8800	18.18	+0.888%	1,233,071	-6.106%
2024-02-22	18.050	18.1100	17.9200	18.02	+0.446%	1,733,894	-5.272%
2024-02-21	17.810	18.0950	17.7670	17.94	-0.333%	1,183,921	-4.849%
2024-02-20	17.990	18.1300	17.8500	18.00	+0.784%	1,870,792	-5.167%
2024-02-16	17.760	18.0100	17.5800	17.86	-0.056%	1,022,382	-4.423%
2024-02-15	17.800	18.0000	17.7600	17.87	+1.018%	1,213,429	-4.477%
2024-02-14	17.740	17.8550	17.4450	17.69	+0.454%	1,705,343	-3.505%
2024-02-13	17.350	17.6200	17.2150	17.61	-1.949%	2,097,812	-3.066%
2024-02-12	17.880	18.1000	17.8700	17.96	+1.069%	2,178,431	-4.955%
2024-02-09	17.600	17.8800	17.5620	17.77	-0.337%	1,935,598	-3.939%
2024-02-08	17.250	18.0100	17.2500	17.83	+4.086%	2,714,080	-4.262%
2024-02-07	16.980	17.2200	16.8910	17.13	+1.843%	2,971,137	-0.350%
2024-02-06	16.320	16.9500	16.3050	16.82	+2.498%	2,246,702	+1.486%
2024-02-05	16.170	16.4350	15.9903	16.41	+1.171%	1,944,633	+4.022%
2024-02-02	16.470	16.5171	16.1600	16.22	-3.048%	2,531,580	+5.240%
2024-02-01	16.370	16.7350	16.2250	16.73	+2.764%	1,501,036	+2.032%
2024-01-31	16.830	16.9400	16.2500	16.28	-3.210%	2,079,762	+4.853%
2024-01-30	16.460	16.8400	16.4489	16.82	+1.448%	2,156,556	+1.486%
2024-01-29	15.980	16.7780	15.9800	16.58	+3.950%	3,774,117	+2.955%
2024-01-26	15.270	17.4800	15.1590	15.95	+1.270%	9,000,144	+7.022%
2024-01-25	15.850	15.9700	15.6100	15.75	+0.191%	3,637,971	+8.381%
2024-01-24	15.855	15.8800	15.6400	15.72	-0.190%	1,675,951	+8.588%
2024-01-23	15.850	16.1000	15.6100	15.75	-0.568%	1,650,479	+8.381%
2024-01-22	15.670	15.8800	15.6000	15.84	+1.538%	1,987,628	+7.765%
2024-01-19	15.640	15.6885	15.3400	15.60	+0.580%	1,476,412	+9.423%
2024-01-18	15.500	15.6000	15.1000	15.51	+0.584%	2,224,266	+10.058%
2024-01-17	15.080	15.4300	15.0800	15.42	+1.181%	1,961,217	+10.700%
2024-01-16	15.160	15.4200	14.8700	15.24	-4.151%	2,749,041	+12.008%
2024-01-12	16.330	16.4000	15.7400	15.90	-2.154%	1,078,499	+7.358%
2024-01-11	16.290	16.3200	16.0900	16.25	-0.672%	767,018	+5.046%
2024-01-10	16.260	16.3800	16.0900	16.36	+0.677%	1,128,085	+4.340%
2024-01-09	16.160	16.4297	16.1500	16.25	-0.184%	1,029,957	+5.046%
2024-01-08	16.160	16.3750	16.0750	16.28	+1.181%	1,325,443	+4.853%
2024-01-05	15.760	16.4000	15.7200	16.09	+3.141%	1,877,919	+6.091%
2024-01-04	15.530	15.6800	15.3850	15.60	+0.064%	1,487,230	+9.423%
2024-01-03	16.140	16.1400	15.5300	15.59	-4.121%	1,459,558	+9.493%
2024-01-02	16.380	16.3800	15.7700	16.26	-1.693%	1,772,962	+4.982%
2023-12-29	16.650	16.8000	16.4100	16.54	-1.017%	987,056	+3.204%
2023-12-28	16.850	16.8700	16.5700	16.71	-1.474%	1,124,023	+2.154%
2023-12-27	17.000	17.2200	16.8600	16.96	+0.177%	1,697,508	+0.649%
2023-12-26	16.560	17.0400	16.4300	16.93	+3.043%	3,079,107	+0.827%
2023-12-22	15.890	16.5900	15.7900	16.43	+2.368%	2,452,529	+3.895%
2023-12-21	15.670	16.0600	15.5200	16.05	+4.153%	1,402,371	+6.355%
2023-12-20	15.540	15.6200	15.3200	15.41	-1.534%	1,468,792	+10.772%
2023-12-19	15.580	15.7400	15.5450	15.65	+0.578%	1,102,684	+9.073%
2023-12-18	15.390	15.7600	15.2700	15.56	+1.039%	1,602,246	+9.704%
2023-12-15	15.910	15.9450	15.3900	15.40	-3.388%	2,431,087	+10.844%
2023-12-14	15.820	16.1600	15.7900	15.94	+2.508%	2,067,561	+7.089%
2023-12-13	15.040	15.5700	14.8720	15.55	+3.254%	1,909,656	+9.775%
2023-12-12	15.320	15.3250	15.0050	15.06	-1.889%	1,574,526	+13.347%
2023-12-11	15.250	15.4650	15.1400	15.35	+2.129%	1,540,327	+11.205%
2023-12-08	15.200	15.2908	14.7050	15.03	-1.893%	2,527,521	+13.573%
2023-12-07	15.170	15.5000	15.0700	15.32	+0.922%	1,476,570	+11.423%
2023-12-06	15.270	15.3500	15.0650	15.18	-0.132%	1,865,881	+12.451%
2023-12-05	15.590	15.6150	15.1850	15.20	-3.123%	2,372,242	+12.303%
2023-12-04	15.700	15.8888	15.6000	15.69	-0.127%	1,274,276	+8.795%
2023-12-01	15.470	15.7400	15.4200	15.71	+1.420%	1,738,660	+8.657%
2023-11-30	15.390	15.5300	15.2300	15.49	+0.650%	2,038,313	+10.200%
2023-11-29	15.510	15.5450	15.3500	15.39	+0.852%	1,420,763	+10.916%
2023-11-28	15.350	15.3700	15.1300	15.26	-1.421%	1,519,119	+11.861%
2023-11-27	15.240	15.5300	15.1650	15.48	+0.585%	1,427,669	+10.271%
2023-11-24	15.550	15.6600	15.3700	15.39	-0.774%	652,094	+10.916%
2023-11-22	15.510	15.7000	15.3530	15.51	-0.257%	1,769,720	+10.058%
2023-11-21	15.460	15.7150	15.3150	15.55	-0.575%	2,713,183	+9.775%
2023-11-20	15.170	15.7100	15.0800	15.64	+2.962%	2,297,332	+9.143%
2023-11-17	15.220	15.3300	15.0600	15.19	+0.930%	1,407,348	+12.377%
2023-11-16	15.110	15.1550	14.8700	15.05	-1.117%	2,724,527	+13.422%
2023-11-15	15.120	15.6000	15.0281	15.22	+1.602%	2,167,579	+12.155%

.dark-mode .gCyThJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCyThJ{ color: #333333; background-color: white; border: 2px solid #333333; }LEVILevi Strauss & Co. Class A Common Stockstock NYSE

LEVI
Levi Strauss & Co. Class A Common Stock
stock NYSE