Dark

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

At Close

Jan 12, 2026 3:59:55 PM EST

21.39USD-1.655%(-0.36)1,598,694

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 12, 2026 8:48:30 AM EST

21.60USD-0.690%(-0.15)900

After-hours

Jan 12, 2026 4:00:30 PM EST

21.38USD-0.047%(-0.01)7,718

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-12	21.4500	21.6200	21.2200	21.3900	-1.655%	1,598,694	0.000%
2026-01-09	22.1000	22.1250	21.2700	21.7500	-0.821%	1,725,989	-1.655%
2026-01-08	21.2000	22.1300	21.0500	21.9300	+3.006%	1,610,037	-2.462%
2026-01-07	21.4500	21.7100	21.2700	21.2900	-1.023%	2,007,921	+0.470%
2026-01-06	21.0900	21.7500	21.0200	21.5100	+1.367%	2,167,713	-0.558%
2026-01-05	20.8300	21.3400	20.8300	21.2200	+1.921%	2,274,635	+0.801%
2026-01-02	20.8200	20.9400	20.5500	20.8200	+0.386%	1,281,729	+2.738%
2025-12-31	21.0400	21.0900	20.6850	20.7400	-1.613%	1,418,629	+3.134%
2025-12-30	21.1000	21.2800	20.9100	21.0800	-0.047%	1,437,826	+1.471%
2025-12-29	21.0000	21.1400	20.9450	21.0900	-0.095%	1,675,210	+1.422%
2025-12-26	21.1000	21.2150	20.9400	21.1100	-0.331%	1,040,381	+1.326%
2025-12-24	21.1200	21.2900	21.0000	21.1800	+1.001%	793,341	+0.992%
2025-12-23	21.3500	21.6500	20.8950	20.9700	-1.225%	2,270,220	+2.003%
2025-12-22	21.5500	21.6000	21.1400	21.2300	-2.211%	1,969,898	+0.754%
2025-12-19	21.8000	21.9700	21.4560	21.7100	-0.958%	1,835,861	-1.474%
2025-12-18	22.1400	22.3400	21.8400	21.9200	+0.689%	1,726,502	-2.418%
2025-12-17	22.2000	22.4350	21.7350	21.7700	-3.459%	1,651,897	-1.746%
2025-12-16	22.1200	22.6200	22.0100	22.5500	+2.780%	2,204,404	-5.144%
2025-12-15	21.4700	22.2500	21.4000	21.9400	+2.047%	2,249,600	-2.507%
2025-12-12	21.8400	22.3400	21.4100	21.5000	-0.509%	1,892,921	-0.512%
2025-12-11	21.6800	21.9200	21.4530	21.6100	-0.139%	1,699,667	-1.018%
2025-12-10	21.7600	21.8400	21.4400	21.6400	-0.597%	1,976,202	-1.155%
2025-12-09	21.6200	21.9750	21.5400	21.7700	+0.601%	1,208,295	-1.746%
2025-12-08	22.0800	22.0800	21.4950	21.6400	-2.829%	1,778,037	-1.155%
2025-12-05	22.2000	22.4675	22.0800	22.2700	+0.361%	1,675,990	-3.952%
2025-12-04	22.3400	22.4550	22.1300	22.1900	-1.114%	1,474,995	-3.605%
2025-12-03	22.1400	22.5900	21.9400	22.4400	+1.630%	2,354,828	-4.679%
2025-12-02	22.3400	22.5000	21.8600	22.0800	-0.942%	1,975,955	-3.125%
2025-12-01	21.9300	22.7400	21.9250	22.2900	+1.180%	2,419,651	-4.038%
2025-11-28	21.8700	22.1300	21.7000	22.0300	+0.962%	1,000,574	-2.905%
2025-11-26	21.6400	22.1400	21.4800	21.8200	+0.553%	2,034,592	-1.971%
2025-11-25	20.9300	21.8400	20.8101	21.7000	+4.578%	2,807,762	-1.429%
2025-11-24	20.7300	20.8000	20.4400	20.7500	-0.048%	2,347,649	+3.084%
2025-11-21	20.1600	20.8000	20.1500	20.7600	+3.645%	2,209,661	+3.035%
2025-11-20	20.2900	20.4700	19.8800	20.0300	-0.348%	1,495,406	+6.790%
2025-11-19	20.3100	20.4400	19.9500	20.1000	-1.180%	1,875,051	+6.418%
2025-11-18	20.3100	20.5700	20.1950	20.3400	-0.635%	1,601,706	+5.162%
2025-11-17	21.2900	21.2992	20.2900	20.4700	-4.390%	3,006,289	+4.494%
2025-11-14	21.3000	21.6350	21.2400	21.4100	-1.154%	2,032,033	-0.093%
2025-11-13	21.7600	21.8450	21.4700	21.6600	-0.460%	1,734,888	-1.247%
2025-11-12	21.4900	21.9400	21.4900	21.7600	+1.825%	2,082,410	-1.700%
2025-11-11	21.2400	21.5400	20.9100	21.3700	+1.328%	2,092,002	+0.094%
2025-11-10	20.5400	21.2900	20.5300	21.0900	+4.200%	3,116,016	+1.422%
2025-11-07	20.0000	20.3900	19.9000	20.2400	+1.149%	1,621,056	+5.682%
2025-11-06	20.0450	20.2100	19.7877	20.0100	-0.744%	1,692,395	+6.897%
2025-11-05	19.5000	20.2550	19.4700	20.1600	+3.544%	1,827,948	+6.101%
2025-11-04	19.6900	19.6900	19.3203	19.4700	-2.601%	2,807,042	+9.861%
2025-11-03	20.0800	20.2800	19.4400	19.9900	-1.430%	3,269,106	+7.004%
2025-10-31	20.2500	20.3650	19.9500	20.2800	-0.049%	2,206,223	+5.473%
2025-10-30	20.4800	20.4950	20.1700	20.2900	-0.588%	2,068,515	+5.421%
2025-10-29	21.1900	21.2800	20.2650	20.4100	-3.998%	3,558,177	+4.802%
2025-10-28	21.1100	21.4800	21.0900	21.2600	-0.747%	1,719,868	+0.611%
2025-10-27	20.9600	21.4850	20.8700	21.4200	+3.130%	3,046,045	-0.140%
2025-10-24	21.4100	21.4200	20.7000	20.7700	-2.671%	2,416,270	+2.985%
2025-10-23	21.1700	21.5200	21.1300	21.3400	+0.424%	1,882,857	+0.234%
2025-10-22	21.0800	21.3600	20.8700	21.2500	+0.189%	2,891,240	+0.659%
2025-10-21	20.6700	21.5300	20.6700	21.2100	+3.111%	4,047,405	+0.849%
2025-10-20	20.9000	20.9500	20.4000	20.5700	-1.437%	3,082,117	+3.986%
2025-10-17	21.0200	21.2500	20.7200	20.8700	-1.371%	4,267,001	+2.492%
2025-10-16	21.2500	21.3960	20.7700	21.1600	-1.260%	3,120,011	+1.087%
2025-10-15	21.5700	22.0000	21.1100	21.4300	+0.234%	3,467,311	-0.187%
2025-10-14	20.7700	21.5700	20.6768	21.3800	+1.040%	3,917,240	+0.047%
2025-10-13	21.7500	21.9100	21.0600	21.1600	-1.398%	6,486,076	+1.087%
2025-10-10	22.2900	22.7000	21.1100	21.4600	-12.551%	15,927,866	-0.326%
2025-10-09	24.4300	24.7500	24.1800	24.5400	-0.487%	6,805,808	-12.836%
2025-10-08	24.4300	24.7700	24.3900	24.6600	+0.776%	2,947,754	-13.260%
2025-10-07	24.4600	24.6350	24.0700	24.4700	+0.700%	3,619,262	-12.587%
2025-10-06	24.5500	24.6600	24.2800	24.3000	-0.613%	2,713,267	-11.975%
2025-10-03	24.5700	24.8200	24.3900	24.4500	+0.287%	2,062,235	-12.515%
2025-10-02	24.5600	24.6050	23.8800	24.3800	-0.082%	2,451,077	-12.264%
2025-10-01	23.4700	24.4200	23.2750	24.4000	+4.721%	3,701,483	-12.336%
2025-09-30	23.2800	23.4300	23.0500	23.3000	+0.043%	2,018,781	-8.197%
2025-09-29	23.2000	23.3200	22.8400	23.2900	+1.173%	1,435,040	-8.158%
2025-09-26	22.9500	23.1400	22.7000	23.0200	+0.921%	2,840,461	-7.081%
2025-09-25	23.4850	23.6000	22.7900	22.8100	-1.723%	2,554,626	-6.225%
2025-09-24	23.3000	23.4100	23.1200	23.2100	+0.520%	3,187,592	-7.841%
2025-09-23	23.1200	23.3900	23.0000	23.0900	+0.830%	1,955,933	-7.362%
2025-09-22	22.7800	23.3300	22.6250	22.9000	+1.059%	4,510,441	-6.594%
2025-09-19	23.0400	23.1200	22.6500	22.6600	-1.607%	3,585,042	-5.605%
2025-09-18	22.8100	23.1250	22.6800	23.0300	+1.454%	2,213,985	-7.121%
2025-09-17	22.5800	22.9300	22.3900	22.7000	+0.889%	2,226,473	-5.771%
2025-09-16	22.4700	22.6600	22.3400	22.5000	-0.398%	2,229,406	-4.933%
2025-09-15	22.1100	22.6550	22.0550	22.5900	+3.104%	2,323,370	-5.312%
2025-09-12	21.8600	22.0350	21.7000	21.9100	-0.770%	1,928,822	-2.373%
2025-09-11	21.7800	22.0800	21.7750	22.0800	+1.704%	1,391,753	-3.125%
2025-09-10	21.5900	21.7300	21.4600	21.7100	+0.046%	1,770,856	-1.474%
2025-09-09	22.1100	22.1100	21.5700	21.7000	-1.943%	1,874,852	-1.429%
2025-09-08	22.3300	22.3300	21.8326	22.1300	-0.405%	1,657,618	-3.344%
2025-09-05	22.4500	22.7000	22.0000	22.2200	-1.463%	1,571,616	-3.735%
2025-09-04	22.4600	22.6100	22.2200	22.5500	+0.133%	2,463,163	-5.144%
2025-09-03	22.5500	22.7900	22.3200	22.5200	-0.486%	1,992,021	-5.018%
2025-09-02	22.1500	22.8300	21.9327	22.6300	+1.162%	2,939,010	-5.479%
2025-08-29	22.2800	22.6099	22.2321	22.3700	+0.494%	2,831,845	-4.381%
2025-08-28	22.2500	22.3600	22.1300	22.2600	+0.451%	1,497,728	-3.908%
2025-08-27	22.0000	22.3600	21.9700	22.1600	+0.865%	1,484,037	-3.475%
2025-08-26	21.4700	22.1100	21.4600	21.9700	+2.520%	2,300,858	-2.640%
2025-08-25	21.1600	21.7300	21.1200	21.4300	+0.563%	1,457,100	-0.187%
2025-08-22	20.7600	21.5500	20.7600	21.3100	+2.699%	1,297,671	+0.375%
2025-08-21	20.7900	20.9000	20.6700	20.7500	-0.288%	1,104,583	+3.084%
2025-08-20	20.8700	21.1800	20.7400	20.8100	-0.335%	1,847,626	+2.787%
2025-08-19	21.1200	21.3500	20.7800	20.8800	-0.760%	1,154,801	+2.443%
2025-08-18	21.1000	21.2700	20.9400	21.0400	-0.473%	2,585,678	+1.663%
2025-08-15	20.7000	21.2391	20.7000	21.1400	+1.978%	2,146,425	+1.183%
2025-08-14	20.5600	20.7875	20.3950	20.7300	-1.144%	1,647,407	+3.184%
2025-08-13	20.6300	21.0250	20.4500	20.9700	+2.093%	2,869,079	+2.003%
2025-08-12	20.3600	20.6300	20.2579	20.5400	+1.583%	1,521,854	+4.138%
2025-08-11	20.1100	20.3300	19.8100	20.2200	+1.049%	1,682,420	+5.786%
2025-08-08	20.2000	20.3350	19.9900	20.0100	-0.645%	1,697,870	+6.897%
2025-08-07	20.5900	20.6800	19.9000	20.1400	-1.178%	2,139,812	+6.207%
2025-08-06	20.1000	20.4000	19.8600	20.3800	+1.951%	3,045,196	+4.956%
2025-08-05	19.9000	20.2600	19.8200	19.9900	+0.251%	2,244,476	+7.004%
2025-08-04	19.5550	19.9700	19.5201	19.9400	+3.638%	3,385,631	+7.272%
2025-08-01	19.1000	19.3400	18.8100	19.2400	-2.285%	2,834,013	+11.175%
2025-07-31	19.7000	19.7400	19.3700	19.6900	-0.304%	2,179,759	+8.634%
2025-07-30	20.3600	20.5300	19.6500	19.7500	-3.706%	2,553,508	+8.304%
2025-07-29	20.6700	20.6700	20.1300	20.5100	-0.678%	2,914,192	+4.291%
2025-07-28	20.6400	20.6900	20.3400	20.6500	+0.978%	2,058,634	+3.584%
2025-07-25	20.5900	20.5900	20.2500	20.4500	-0.535%	1,755,711	+4.597%
2025-07-24	20.9500	20.9700	20.4350	20.5600	-2.513%	2,625,112	+4.037%
2025-07-23	21.1600	21.4400	21.0100	21.0900	+0.668%	3,530,498	+1.422%
2025-07-22	20.8000	21.0200	20.6750	20.9500	+1.013%	1,964,433	+2.100%
2025-07-21	21.0200	21.0500	20.6700	20.7400	-0.813%	2,173,897	+3.134%
2025-07-18	21.2100	21.2900	20.8500	20.9100	-0.712%	2,442,961	+2.296%
2025-07-17	20.9600	21.1650	20.8150	21.0600	+0.429%	2,208,271	+1.567%
2025-07-16	21.4300	21.7500	20.6905	20.9700	-1.549%	4,109,743	+2.003%
2025-07-15	21.3400	21.6000	21.1200	21.3000	-0.328%	4,667,023	+0.423%
2025-07-14	22.2450	22.3499	21.0350	21.3700	-2.642%	4,808,653	+0.094%
2025-07-11	21.7500	22.1900	20.9600	21.9500	+11.252%	16,554,484	-2.551%
2025-07-10	19.6150	20.0900	19.4200	19.7300	+1.701%	8,242,719	+8.414%
2025-07-09	19.5000	19.6400	19.2500	19.4000	-0.615%	2,829,937	+10.258%
2025-07-08	19.5300	19.6700	19.2300	19.5200	-0.153%	2,047,164	+9.580%
2025-07-07	19.1100	19.7300	19.0700	19.5500	+2.302%	2,549,676	+9.412%
2025-07-03	19.2100	19.3388	18.9700	19.1100	-0.624%	1,592,794	+11.931%
2025-07-02	18.8800	19.2800	18.6700	19.2300	+1.908%	2,184,056	+11.232%
2025-07-01	18.3200	19.1100	18.3200	18.8700	+2.055%	2,008,020	+13.355%
2025-06-30	18.3600	18.5950	18.2800	18.4900	-0.216%	1,818,586	+15.684%
2025-06-27	18.4300	18.5900	18.2300	18.5300	+1.646%	1,997,091	+15.434%
2025-06-26	18.2200	18.2600	17.9600	18.2300	+0.885%	1,803,890	+17.334%
2025-06-25	18.5700	18.6200	17.9661	18.0700	-2.954%	1,875,892	+18.373%
2025-06-24	18.2900	18.6500	18.1050	18.6200	+3.387%	2,553,755	+14.876%
2025-06-23	17.5800	18.0200	17.2850	18.0100	+2.388%	2,486,511	+18.767%
2025-06-20	17.7500	17.8700	17.5600	17.5900	-0.114%	4,546,542	+21.603%
2025-06-18	17.4800	17.7250	17.4400	17.6100	+0.975%	2,863,157	+21.465%
2025-06-17	17.4100	17.7000	17.3200	17.4400	-0.627%	2,233,683	+22.649%
2025-06-16	17.0100	17.6500	16.9500	17.5500	+4.964%	3,318,505	+21.880%
2025-06-13	16.8300	17.0350	16.5000	16.7200	-2.222%	2,357,120	+27.931%
2025-06-12	17.2300	17.2300	16.9800	17.1000	-1.327%	981,268	+25.088%
2025-06-11	17.6700	17.7600	17.2850	17.3300	-1.254%	1,289,882	+23.428%
2025-06-10	17.6400	17.8350	17.4500	17.5500	+0.171%	1,567,125	+21.880%
2025-06-09	17.5600	17.6900	17.1400	17.5200	+0.401%	2,103,486	+22.089%
2025-06-06	17.3600	17.5400	17.2900	17.4500	+0.984%	1,550,421	+22.579%
2025-06-05	16.7700	17.5100	16.7700	17.2800	+2.370%	2,969,059	+23.785%
2025-06-04	17.0900	17.1050	16.8000	16.8800	-1.055%	2,327,444	+26.718%
2025-06-03	17.0700	17.2550	16.8100	17.0600	-0.176%	2,089,618	+25.381%
2025-06-02	17.3500	17.3950	16.8969	17.0900	-1.499%	2,393,403	+25.161%
2025-05-30	17.5100	17.6700	17.3100	17.3500	-2.198%	2,181,462	+23.285%
2025-05-29	17.8100	18.0186	17.6000	17.7400	-1.663%	2,335,859	+20.575%
2025-05-28	18.5200	18.5300	17.9600	18.0400	-1.903%	3,219,857	+18.570%
2025-05-27	18.0400	18.4100	17.9100	18.3900	+3.664%	1,448,190	+16.313%
2025-05-23	17.5000	17.7900	17.3400	17.7400	-1.060%	1,972,324	+20.575%
2025-05-22	17.2900	18.0050	17.1700	17.9300	+3.522%	2,273,456	+19.297%
2025-05-21	17.7700	17.8400	17.2900	17.3200	-2.915%	1,822,083	+23.499%
2025-05-20	17.7100	18.1400	17.6600	17.8400	+1.479%	1,997,458	+19.899%
2025-05-19	17.3700	17.8300	17.3700	17.5800	-0.509%	2,070,495	+21.672%
2025-05-16	17.5000	17.7700	17.5000	17.6700	+0.914%	1,101,784	+21.053%
2025-05-15	17.4200	17.6300	17.3182	17.5100	-0.114%	1,424,630	+22.159%
2025-05-14	17.6900	17.8300	17.4400	17.5300	-1.517%	1,869,860	+22.019%
2025-05-13	17.8000	17.9100	17.5000	17.8000	+0.338%	2,040,405	+20.169%
2025-05-12	18.0500	18.5600	17.6400	17.7400	+3.080%	3,068,875	+20.575%
2025-05-09	17.0600	17.2900	16.9301	17.2100	+0.820%	1,525,206	+24.288%
2025-05-08	16.8700	17.2700	16.8500	17.0700	+3.142%	2,189,674	+25.308%
2025-05-07	16.2900	16.6100	16.1900	16.5500	+2.350%	1,960,970	+29.245%
2025-05-06	16.1000	16.2850	15.9695	16.1700	-0.737%	1,425,374	+32.282%
2025-05-05	16.1100	16.6250	16.0349	16.2900	+0.494%	1,459,338	+31.308%
2025-05-02	16.1300	16.3500	16.0000	16.2100	+2.530%	2,035,023	+31.956%
2025-05-01	16.0500	16.1900	15.7900	15.8100	-1.249%	1,798,398	+35.294%
2025-04-30	15.9200	16.0400	15.3200	16.0100	+1.522%	2,125,391	+33.604%
2025-04-29	15.8800	15.9950	15.7400	15.7700	-0.693%	1,611,985	+35.637%
2025-04-28	16.0500	16.1200	15.7800	15.8800	-1.244%	3,361,311	+34.698%
2025-04-25	15.8700	16.1600	15.7150	16.0800	+0.752%	1,593,338	+33.022%
2025-04-24	15.7000	16.1900	15.5800	15.9600	+1.721%	1,958,197	+34.023%
2025-04-23	15.9200	16.3000	15.6500	15.6900	+1.422%	2,304,562	+36.329%
2025-04-22	15.1400	15.6300	15.0300	15.4700	+2.996%	2,508,992	+38.268%
2025-04-21	14.5700	15.0650	14.5209	15.0200	+2.526%	2,871,751	+42.410%
2025-04-17	14.1800	14.7500	14.1655	14.6500	+3.827%	3,609,203	+46.007%
2025-04-16	14.2500	14.5300	13.8300	14.1100	-1.672%	2,153,074	+51.595%
2025-04-15	14.8800	15.1400	14.2900	14.3500	-4.078%	2,146,466	+49.059%
2025-04-14	15.3500	15.4800	14.6400	14.9600	-0.532%	3,501,925	+42.981%
2025-04-11	14.3800	15.1000	14.1000	15.0400	+3.581%	3,760,706	+42.221%
2025-04-10	14.9000	14.9195	14.0200	14.5200	-2.746%	5,512,661	+47.314%
2025-04-09	12.4800	15.1100	12.1700	14.9300	+20.209%	7,820,527	+43.269%
2025-04-08	15.7100	15.7100	12.3300	12.4200	-8.000%	15,071,090	+72.222%
2025-04-07	13.2500	14.1000	12.8200	13.5000	-2.808%	6,423,793	+58.444%
2025-04-04	14.0000	14.6900	13.5050	13.8900	-3.809%	4,279,558	+53.996%
2025-04-03	15.7700	15.9400	14.2300	14.4400	-13.688%	4,566,801	+48.130%
2025-04-02	16.2000	16.9300	16.0700	16.7300	+2.137%	2,470,997	+27.854%
2025-04-01	15.6500	16.4400	15.6500	16.3800	+5.067%	2,599,903	+30.586%
2025-03-31	15.4700	15.8400	15.4200	15.5900	-0.637%	1,972,855	+37.203%
2025-03-28	15.9150	15.9150	15.4400	15.6900	-1.815%	2,544,120	+36.329%
2025-03-27	15.9500	16.1770	15.8100	15.9800	-0.374%	1,680,886	+33.855%
2025-03-26	15.9700	16.0999	15.8650	16.0400	-0.311%	1,907,027	+33.354%
2025-03-25	16.1700	16.4800	15.9850	16.0900	+0.312%	1,519,908	+32.940%
2025-03-24	16.1200	16.2200	15.8500	16.0400	-0.062%	2,123,041	+33.354%
2025-03-21	15.5900	16.1350	15.4500	16.0500	+1.582%	3,287,411	+33.271%
2025-03-20	16.0600	16.1700	15.6650	15.8000	-1.741%	2,314,695	+35.380%
2025-03-19	15.8400	16.1850	15.8200	16.0800	+1.643%	1,518,547	+33.022%
2025-03-18	16.3700	16.4399	15.7100	15.8200	-3.771%	1,799,811	+35.209%
2025-03-17	16.1400	16.6200	16.1400	16.4400	+2.048%	1,280,142	+30.109%
2025-03-14	15.8200	16.1200	15.6550	16.1100	+3.335%	1,301,270	+32.775%
2025-03-13	16.3600	16.4500	15.5100	15.5900	-4.707%	1,636,753	+37.203%
2025-03-12	16.4400	16.5654	16.1800	16.3600	+0.801%	1,360,834	+30.746%
2025-03-11	16.1600	16.4350	15.8100	16.2300	+0.247%	1,923,176	+31.793%
2025-03-10	16.2500	16.4900	16.0150	16.1900	-1.760%	1,817,310	+32.119%
2025-03-07	16.4900	16.6600	16.0000	16.4800	0.000%	1,604,442	+29.794%
2025-03-06	16.5400	16.9400	16.4150	16.4800	-1.080%	1,064,197	+29.794%
2025-03-05	16.5600	16.7750	16.2225	16.6600	+0.665%	1,599,053	+28.391%
2025-03-04	17.0000	17.0000	16.3100	16.5500	-3.947%	1,571,690	+29.245%
2025-03-03	18.0200	18.0850	17.1500	17.2300	-4.118%	1,435,133	+24.144%
2025-02-28	17.4900	17.9850	17.3200	17.9700	+2.744%	1,908,480	+19.032%
2025-02-27	17.6500	17.7100	17.3550	17.4900	-1.576%	1,759,076	+22.298%
2025-02-26	18.1000	18.2000	17.6000	17.7700	-2.094%	1,857,754	+20.371%
2025-02-25	18.8700	18.8700	17.5350	18.1500	-4.019%	3,529,794	+17.851%
2025-02-24	18.3900	19.0900	18.2400	18.9100	+2.828%	2,127,047	+13.115%
2025-02-21	18.6900	18.7850	18.2450	18.3900	-1.500%	1,547,749	+16.313%
2025-02-20	18.2300	18.8300	18.1100	18.6700	+2.470%	1,825,005	+14.569%
2025-02-19	17.9500	18.2550	17.7000	18.2200	+0.719%	1,208,880	+17.398%
2025-02-18	18.2800	18.4900	17.9600	18.0900	-0.985%	1,591,246	+18.242%
2025-02-14	18.3000	18.3500	17.9100	18.2700	+0.274%	1,259,062	+17.077%
2025-02-13	17.6300	18.2350	17.6300	18.2200	+4.233%	1,611,837	+17.398%
2025-02-12	17.5000	17.9100	17.4300	17.4800	-1.743%	2,186,830	+22.368%
2025-02-11	18.0500	18.1500	17.7400	17.7900	-2.306%	3,018,615	+20.236%
2025-02-10	18.4000	18.4200	18.0800	18.2100	-1.247%	1,960,961	+17.463%
2025-02-07	19.0000	19.0500	18.1600	18.4400	-3.253%	2,045,306	+15.998%
2025-02-06	19.5100	19.6889	19.0500	19.0600	-0.677%	1,936,032	+12.225%
2025-02-05	19.1900	19.4400	19.0900	19.1900	-0.156%	1,956,404	+11.464%
2025-02-04	18.8100	19.2750	18.6900	19.2200	+3.001%	1,634,476	+11.290%
2025-02-03	18.3300	18.9100	18.0800	18.6600	-1.944%	2,897,571	+14.630%
2025-01-31	18.7200	19.6700	18.6919	19.0300	+0.955%	4,978,243	+12.401%
2025-01-30	17.0000	19.0100	16.7700	18.8500	+4.201%	6,695,153	+13.475%
2025-01-29	18.3650	18.7300	18.0600	18.0900	-1.471%	3,326,639	+18.242%
2025-01-28	18.1300	18.5000	18.0150	18.3600	+0.658%	2,413,847	+16.503%
2025-01-27	17.6700	18.2500	17.5400	18.2400	+3.991%	2,433,700	+17.270%
2025-01-24	17.7600	17.7600	17.2700	17.5400	-1.516%	1,806,022	+21.950%
2025-01-23	17.5200	17.8400	17.2700	17.8100	+1.078%	1,659,863	+20.101%
2025-01-22	17.6000	17.6600	17.4400	17.6200	+0.456%	1,351,847	+21.396%
2025-01-21	17.3900	17.7000	17.0100	17.5400	+0.979%	2,466,556	+21.950%
2025-01-17	17.5300	17.7500	17.3000	17.3700	-1.138%	1,365,378	+23.143%
2025-01-16	17.8400	17.8400	17.5126	17.5700	-0.847%	1,876,231	+21.742%
2025-01-15	17.7400	17.8950	17.6264	17.7200	+1.898%	1,329,711	+20.711%
2025-01-14	17.5100	17.6500	17.2050	17.3900	-0.172%	1,017,058	+23.002%
2025-01-13	17.5500	17.5500	16.9000	17.4200	-1.135%	1,862,017	+22.790%
2025-01-10	17.7000	17.8500	17.4801	17.6200	-1.344%	1,615,603	+21.396%
2025-01-08	17.8500	17.9100	17.2300	17.8600	+1.075%	1,582,085	+19.765%
2025-01-07	17.9400	18.0800	17.6300	17.6700	-0.953%	1,403,412	+21.053%
2025-01-06	17.7800	18.0400	17.7600	17.8400	+1.306%	1,492,895	+19.899%
2025-01-03	17.5700	17.7200	17.2629	17.6100	+1.091%	1,324,956	+21.465%
2025-01-02	17.4800	17.6400	17.2700	17.4200	+0.694%	1,050,211	+22.790%
2024-12-31	17.4200	17.6000	17.2600	17.3000	-0.231%	960,664	+23.642%
2024-12-30	16.9700	17.4500	16.8100	17.3400	+0.873%	1,257,782	+23.356%
2024-12-27	17.3400	17.4700	17.1050	17.1900	-1.603%	898,182	+24.433%
2024-12-26	17.3200	17.4850	17.3200	17.4700	+0.172%	713,216	+22.438%
2024-12-24	17.3300	17.4400	17.1492	17.4400	+0.693%	376,364	+22.649%
2024-12-23	17.2400	17.7200	17.1650	17.3200	-0.403%	1,390,364	+23.499%
2024-12-20	16.5400	17.4600	16.5000	17.3900	+4.444%	2,193,613	+23.002%
2024-12-19	16.9800	17.0900	16.6100	16.6500	-0.834%	1,336,972	+28.468%
2024-12-18	16.9500	17.1400	16.7700	16.7900	-0.944%	1,673,576	+27.397%
2024-12-17	17.1200	17.1700	16.8000	16.9500	-0.935%	1,585,975	+26.195%
2024-12-16	17.2600	17.4200	17.0800	17.1100	-1.098%	1,435,065	+25.015%
2024-12-13	17.3200	17.5000	17.2700	17.3000	-0.403%	1,190,758	+23.642%
2024-12-12	17.4100	17.4500	17.0400	17.3700	-0.629%	1,791,218	+23.143%
2024-12-11	17.5100	17.5950	17.3500	17.4800	+0.287%	1,475,530	+22.368%
2024-12-10	17.4000	17.5600	17.2300	17.4300	-0.684%	1,264,688	+22.719%
2024-12-09	17.8800	17.9700	17.4950	17.5500	-1.238%	1,794,059	+21.880%
2024-12-06	18.1200	18.2000	17.5100	17.7700	-0.726%	1,672,642	+20.371%
2024-12-05	18.3100	18.3550	17.8050	17.9000	-3.191%	2,268,537	+19.497%
2024-12-04	18.4100	18.5350	18.1500	18.4900	+0.489%	1,483,888	+15.684%
2024-12-03	18.2600	18.4700	18.1000	18.4000	+1.210%	2,467,980	+16.250%
2024-12-02	17.5900	18.3800	17.5300	18.1800	+4.124%	2,929,649	+17.657%
2024-11-29	17.0400	17.5600	17.0150	17.4600	+3.253%	1,302,378	+22.509%
2024-11-27	16.9300	17.2900	16.8800	16.9100	+0.775%	1,933,653	+26.493%
2024-11-26	17.0100	17.0900	16.7600	16.7800	-1.929%	1,874,821	+27.473%
2024-11-25	16.5450	17.5000	16.5450	17.1100	+4.841%	3,182,332	+25.015%
2024-11-22	16.0900	16.3700	16.0400	16.3200	+2.192%	2,305,020	+31.066%
2024-11-21	15.8000	15.9900	15.6200	15.9700	+1.076%	1,976,468	+33.939%
2024-11-20	15.8600	15.9800	15.7100	15.8000	-1.188%	1,878,177	+35.380%
2024-11-19	16.0200	16.1050	15.7450	15.9900	-1.174%	1,717,322	+33.771%
2024-11-18	16.6300	16.6300	16.1500	16.1800	-2.354%	2,470,708	+32.200%
2024-11-15	16.7600	16.7799	16.4600	16.5700	-1.134%	1,775,953	+29.089%
2024-11-14	17.0000	17.0500	16.7300	16.7600	-1.296%	1,290,100	+27.625%
2024-11-13	16.9000	17.2350	16.9000	16.9800	+0.712%	1,549,593	+25.972%
2024-11-12	16.8600	17.0800	16.7600	16.8600	-0.648%	1,546,329	+26.868%
2024-11-11	17.0600	17.1950	16.8250	16.9700	+0.236%	1,426,293	+26.046%
2024-11-08	17.0000	17.0650	16.8700	16.9300	-0.820%	1,585,320	+26.344%
2024-11-07	17.1400	17.3700	16.9800	17.0700	+0.235%	2,238,085	+25.308%
2024-11-06	17.0100	17.1500	16.6250	17.0300	+0.889%	2,398,554	+25.602%
2024-11-05	16.9000	17.0100	16.7400	16.8800	-0.706%	1,789,756	+26.718%
2024-11-04	17.0800	17.2350	16.8800	17.0000	-1.105%	1,725,719	+25.824%
2024-11-01	17.0500	17.2800	16.9500	17.1900	+0.585%	1,972,829	+24.433%
2024-10-31	17.5500	17.6700	17.0800	17.0900	-1.838%	2,731,396	+25.161%
2024-10-30	17.3400	17.6700	17.3300	17.4100	+0.115%	2,069,143	+22.860%
2024-10-29	17.5000	17.6850	17.2950	17.3900	-1.529%	2,047,783	+23.002%
2024-10-28	17.6300	17.8200	17.5500	17.6600	+1.030%	2,774,102	+21.121%
2024-10-25	17.5400	17.6900	17.3600	17.4800	-0.057%	1,951,146	+22.368%
2024-10-24	17.8900	17.8900	17.4800	17.4900	-1.631%	1,620,634	+22.298%
2024-10-23	18.2900	18.2900	17.7550	17.7800	-2.895%	2,214,957	+20.304%
2024-10-22	18.5500	18.6200	18.2700	18.3100	-1.823%	1,404,244	+16.821%
2024-10-21	18.6400	18.8799	18.5300	18.6500	-0.054%	1,963,705	+14.692%
2024-10-18	18.6400	18.9300	18.5000	18.6600	+0.810%	1,733,281	+14.630%
2024-10-17	18.7900	18.8220	18.3900	18.5100	-1.227%	2,126,242	+15.559%
2024-10-16	19.2500	19.4000	18.7000	18.7400	-3.002%	2,255,814	+14.141%
2024-10-15	19.1000	19.5600	19.0300	19.3200	+1.471%	1,732,019	+10.714%
2024-10-14	19.1000	19.3000	18.9700	19.0400	-0.522%	1,597,206	+12.342%
2024-10-11	18.6700	19.1600	18.6600	19.1400	+2.244%	2,332,612	+11.755%
2024-10-10	18.8200	18.9600	18.7200	18.7200	-0.900%	1,903,693	+14.263%
2024-10-09	19.3000	19.3469	18.8800	18.8900	-1.972%	3,321,763	+13.235%
2024-10-08	19.5800	19.6838	19.1950	19.2700	-1.984%	2,265,694	+11.002%
2024-10-07	19.8400	20.1200	19.4550	19.6600	-0.807%	3,233,110	+8.800%
2024-10-04	19.5500	20.1300	19.4200	19.8200	+1.955%	3,369,598	+7.921%
2024-10-03	18.6900	19.8800	18.5900	19.4400	-7.692%	11,266,670	+10.031%
2024-10-02	21.5100	21.6299	20.9650	21.0600	-2.860%	6,344,254	+1.567%
2024-10-01	21.7500	21.9100	21.4197	21.6800	-0.550%	2,677,666	-1.338%
2024-09-30	21.6700	21.9500	21.5700	21.8000	+0.693%	2,266,294	-1.881%
2024-09-27	21.6400	21.7050	21.1200	21.6500	+0.885%	1,974,703	-1.201%
2024-09-26	21.2700	21.6300	20.9200	21.4600	+2.778%	2,588,246	-0.326%
2024-09-25	20.7600	21.0600	20.6800	20.8800	+0.967%	2,231,338	+2.443%
2024-09-24	20.3500	20.8700	20.1100	20.6800	+1.273%	2,816,655	+3.433%
2024-09-23	20.1800	20.5500	20.0300	20.4200	+1.290%	3,010,483	+4.750%
2024-09-20	19.9700	20.2250	19.6800	20.1600	+1.205%	1,994,114	+6.101%
2024-09-19	20.2000	20.3100	19.8500	19.9200	+0.708%	976,049	+7.380%
2024-09-18	19.6800	20.1200	19.6150	19.7800	+0.406%	1,510,791	+8.140%
2024-09-17	19.5600	19.8400	19.5400	19.7000	+1.129%	883,136	+8.579%
2024-09-16	19.8800	20.0300	19.4550	19.4800	-2.258%	1,289,720	+9.805%
2024-09-13	19.4300	19.9600	19.3650	19.9300	+3.586%	1,190,896	+7.326%
2024-09-12	19.3100	19.3800	19.0800	19.2400	-0.259%	892,001	+11.175%
2024-09-11	19.1100	19.3400	18.8400	19.2900	+0.312%	1,156,992	+10.886%
2024-09-10	18.8800	19.2400	18.7050	19.2300	+2.124%	1,220,436	+11.232%
2024-09-09	18.6400	19.0100	18.5600	18.8300	+1.182%	923,009	+13.595%
2024-09-06	18.8000	18.9250	18.4300	18.6100	-1.168%	1,199,220	+14.938%
2024-09-05	19.1600	19.2400	18.8200	18.8300	-1.310%	1,104,468	+13.595%
2024-09-04	19.0400	19.2700	18.7550	19.0800	-0.625%	1,029,762	+12.107%
2024-09-03	19.1500	19.3700	19.0300	19.2000	-0.363%	1,561,243	+11.406%
2024-08-30	19.1600	19.3200	18.9600	19.2700	+1.208%	838,890	+11.002%
2024-08-29	18.8800	19.2650	18.7000	19.0400	+1.169%	1,155,764	+12.342%
2024-08-28	19.1000	19.2050	18.7100	18.8200	-2.487%	1,509,400	+13.656%
2024-08-27	19.0300	19.3600	18.9200	19.3000	+1.632%	1,630,838	+10.829%
2024-08-26	19.5900	19.5900	18.9400	18.9900	-2.615%	1,279,523	+12.638%
2024-08-23	19.1400	19.6000	19.0100	19.5000	+2.957%	1,499,872	+9.692%
2024-08-22	19.3500	19.3500	18.8750	18.9400	-1.814%	1,129,624	+12.936%
2024-08-21	19.1700	19.4500	19.1100	19.2900	+1.633%	780,571	+10.886%
2024-08-20	19.3600	19.4500	18.8950	18.9800	-1.963%	984,268	+12.698%
2024-08-19	19.0300	19.4150	19.0250	19.3600	+1.948%	1,062,609	+10.486%
2024-08-16	18.7000	19.1700	18.7000	18.9900	+0.957%	1,411,971	+12.638%
2024-08-15	18.5500	19.0750	18.5200	18.8100	+4.153%	2,045,586	+13.716%
2024-08-14	18.2400	18.3000	17.8400	18.0600	-1.041%	1,240,420	+18.439%
2024-08-13	17.9500	18.2900	17.9050	18.2500	+2.586%	1,588,826	+17.205%
2024-08-12	17.5900	17.9050	17.5500	17.7900	+1.541%	1,133,061	+20.236%
2024-08-09	17.6400	17.6800	17.4610	17.5200	-0.905%	809,681	+22.089%
2024-08-08	17.3700	17.7350	17.2864	17.6800	+2.910%	1,501,198	+20.984%
2024-08-07	17.7300	17.9200	17.1200	17.1800	-1.885%	1,190,823	+24.505%
2024-08-06	17.0400	17.6800	17.0200	17.5100	+3.304%	1,609,447	+22.159%
2024-08-05	16.5400	17.1450	16.4600	16.9500	-1.166%	1,330,855	+26.195%
2024-08-02	17.1700	17.3600	17.0500	17.1500	-4.029%	1,508,011	+24.723%
2024-08-01	18.2300	18.3650	17.6950	17.8700	-2.510%	1,172,949	+19.698%
2024-07-31	18.4400	18.6600	18.2300	18.3300	+0.383%	1,201,973	+16.694%
2024-07-30	18.3400	18.4100	18.0400	18.2600	-0.273%	1,349,810	+17.141%
2024-07-29	17.8600	18.3600	17.8200	18.3100	+2.405%	1,736,720	+16.821%
2024-07-26	17.6700	18.0150	17.6400	17.8800	+2.936%	1,673,265	+19.631%
2024-07-25	17.5500	17.5500	17.1100	17.3700	-0.743%	2,151,765	+23.143%
2024-07-24	18.0900	18.0900	17.4500	17.5000	-3.261%	1,462,785	+22.229%
2024-07-23	18.4000	18.4450	18.0400	18.0900	-2.110%	2,045,812	+18.242%

.dark-mode .mRPfrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mRPfrc{ 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