5 DAY PERFORMANCE
-16.22%
1 MONTH PERFORMANCE
-7.01%
3 MONTH PERFORMANCE
-23.84%
6 MONTH PERFORMANCE
-15.47%
YEAR-TO-DATE PERFORMANCE
-9.11%
1 YEAR PERFORMANCE
-6.50%
Levi Strauss & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.90 | $23.13 (-3.22%) | $24.10 | $23.13 | 797.18 K | |
| 11/04/2026 | $23.44 | $23.80 (1.54%) | $24.05 | $23.35 | 2.74 M | $9.19 B |
| 11/03/2026 | $23.02 | $22.87 (-0.65%) | $23.20 | $22.63 | 2.81 M | $8.83 B |
| 11/02/2026 | $22.72 | $23.03 (1.36%) | $23.19 | $22.70 | 2.96 M | $8.89 B |
| 10/30/2026 | $22.70 | $22.50 (-0.88%) | $23.02 | $22.33 | 2.99 M | $8.69 B |
| 10/29/2026 | $21.90 | $22.61 (3.24%) | $22.62 | $21.90 | 2.49 M | $8.73 B |
| 10/28/2026 | $21.75 | $21.63 (-0.55%) | $21.87 | $21.29 | 3.12 M | $8.35 B |
| 10/27/2026 | $21.83 | $21.78 (-0.23%) | $21.91 | $21.45 | 2.34 M | $8.41 B |
| 10/26/2026 | $21.16 | $21.84 (3.21%) | $21.92 | $21.12 | 3.45 M | $8.43 B |
| 10/23/2026 | $20.95 | $21.13 (0.86%) | $21.27 | $20.78 | 2.88 M | $8.16 B |
| 10/22/2026 | $20.84 | $21.36 (2.5%) | $21.48 | $20.84 | 2.67 M | $8.25 B |
| 10/21/2026 | $20.97 | $20.93 (-0.19%) | $21.26 | $20.78 | 4.05 M | $8.08 B |
| 10/20/2026 | $20.84 | $20.85 (0.05%) | $20.96 | $20.59 | 3.05 M | $8.05 B |
| 10/19/2026 | $20.43 | $20.63 (0.98%) | $20.67 | $20.29 | 3.26 M | $7.96 B |
| 10/16/2026 | $20.70 | $20.44 (-1.26%) | $20.94 | $20.24 | 4.16 M | $7.89 B |
| 10/15/2026 | $19.43 | $20.65 (6.28%) | $20.67 | $19.43 | 5.36 M | $7.97 B |
| 10/14/2026 | $19.41 | $19.57 (0.82%) | $19.60 | $19.30 | 4.33 M | $7.56 B |
| 10/13/2026 | $19.43 | $19.48 (0.26%) | $19.73 | $19.33 | 6.43 M | $7.52 B |
| 10/12/2026 | $18.75 | $19.24 (2.61%) | $19.32 | $18.70 | 9.56 M | $7.43 B |
| 10/09/2026 | $19.01 | $18.70 (-1.63%) | $19.02 | $18.35 | 8.78 M | $7.22 B |
| 10/08/2026 | $19.00 | $19.05 (0.26%) | $19.39 | $18.58 | 13.70 M | $7.35 B |
| 10/07/2026 | $20.27 | $19.51 (-3.75%) | $20.39 | $19.35 | 18.03 M | $7.53 B |
| 10/06/2026 | $20.36 | $20.53 (0.83%) | $20.69 | $20.23 | 3.28 M | $7.93 B |
| 10/05/2026 | $20.05 | $20.27 (1.1%) | $20.43 | $19.90 | 4.20 M | $7.83 B |
| 10/02/2026 | $20.15 | $19.87 (-1.39%) | $20.17 | $19.57 | 3.07 M | $7.67 B |
| 10/01/2026 | $19.40 | $19.92 (2.68%) | $20.15 | $19.36 | 3.87 M | $7.69 B |
| 09/30/2026 | $19.71 | $19.70 (-0.05%) | $19.76 | $19.39 | 3.16 M | $7.60 B |
| 09/29/2026 | $19.79 | $19.75 (-0.2%) | $19.85 | $19.60 | 2.46 M | $7.62 B |
| 09/28/2026 | $19.58 | $19.81 (1.17%) | $19.91 | $19.38 | 1.90 M | $7.65 B |
| 09/25/2026 | $19.75 | $19.73 (-0.1%) | $19.91 | $19.63 | 2.13 M | $7.62 B |
| 09/24/2026 | $19.65 | $19.72 (0.36%) | $19.75 | $19.16 | 2.57 M | $7.61 B |
| 09/23/2026 | $19.99 | $19.63 (-1.8%) | $20.10 | $19.58 | 1.83 M | $7.58 B |
| 09/22/2026 | $20.15 | $20.06 (-0.45%) | $20.37 | $19.94 | 2.26 M | $7.74 B |
| 09/21/2026 | $20.01 | $19.82 (-0.95%) | $20.09 | $19.54 | 2.81 M | $7.65 B |
| 09/18/2026 | $19.85 | $19.82 (-0.15%) | $20.00 | $19.66 | 5.31 M | $7.65 B |
| 09/17/2026 | $19.94 | $19.85 (-0.45%) | $20.01 | $19.69 | 2.16 M | $7.66 B |
| 09/16/2026 | $19.94 | $19.65 (-1.45%) | $20.26 | $19.65 | 2.51 M | $7.58 B |
| 09/15/2026 | $20.26 | $19.82 (-2.17%) | $20.34 | $19.79 | 1.69 M | $7.65 B |
| 09/14/2026 | $20.04 | $20.23 (0.95%) | $20.36 | $20.03 | 2.40 M | $7.81 B |
| 09/11/2026 | $20.32 | $20.16 (-0.79%) | $20.49 | $20.14 | 2.08 M | $7.78 B |
| 09/10/2026 | $20.25 | $20.12 (-0.64%) | $20.43 | $19.98 | 2.14 M | $7.77 B |
| 09/09/2026 | $20.79 | $20.35 (-2.12%) | $20.81 | $20.18 | 2.54 M | $7.85 B |
| 09/08/2026 | $21.18 | $20.85 (-1.56%) | $21.54 | $20.68 | 3.00 M | $8.05 B |
| 09/04/2026 | $20.64 | $21.06 (2.03%) | $21.16 | $20.58 | 2.18 M | $8.13 B |
| 09/03/2026 | $20.64 | $20.70 (0.29%) | $20.78 | $20.31 | 1.66 M | $7.99 B |
| 09/02/2026 | $20.53 | $20.46 (-0.34%) | $20.65 | $20.34 | 1.39 M | $7.90 B |
| 09/01/2026 | $20.40 | $20.36 (-0.2%) | $20.68 | $20.25 | 2.20 M | $7.86 B |
| 08/31/2026 | $21.39 | $20.76 (-2.95%) | $21.39 | $20.69 | 2.22 M | $8.01 B |
| 08/28/2026 | $21.37 | $21.29 (-0.37%) | $21.57 | $21.23 | 1.60 M | $8.22 B |
| 08/27/2026 | $21.31 | $21.05 (-1.22%) | $21.38 | $20.91 | 1.80 M | $8.12 B |
| 08/26/2026 | $21.19 | $21.43 (1.13%) | $21.45 | $21.01 | 1.72 M | $8.27 B |
| 08/25/2026 | $21.73 | $21.10 (-2.9%) | $21.75 | $20.77 | 2.47 M | $8.14 B |
| 08/24/2026 | $21.59 | $21.72 (0.6%) | $21.94 | $21.55 | 1.78 M | $8.38 B |
| 08/21/2026 | $21.46 | $21.49 (0.14%) | $21.67 | $21.34 | 1.65 M | $8.29 B |
| 08/20/2026 | $21.75 | $21.23 (-2.39%) | $21.79 | $21.18 | 2.79 M | $8.19 B |
| 08/19/2026 | $22.27 | $22.00 (-1.21%) | $22.49 | $21.83 | 1.78 M | $8.49 B |
| 08/18/2026 | $22.44 | $22.01 (-1.92%) | $22.65 | $22.00 | 2.27 M | $8.50 B |
| 08/17/2026 | $22.40 | $22.57 (0.76%) | $22.61 | $22.21 | 2.50 M | $8.71 B |
| 08/14/2026 | $22.35 | $22.55 (0.89%) | $22.64 | $22.14 | 2.61 M | $8.70 B |
| 08/13/2026 | $22.69 | $22.42 (-1.19%) | $22.78 | $22.17 | 2.13 M | $8.65 B |
| 08/12/2026 | $22.70 | $22.44 (-1.15%) | $22.89 | $22.25 | 2.16 M | $8.66 B |
| 08/11/2026 | $23.33 | $22.74 (-2.53%) | $23.61 | $22.72 | 3.56 M | $8.78 B |
| 08/10/2026 | $24.35 | $23.61 (-3.04%) | $24.43 | $23.57 | 2.29 M | $9.11 B |
| 08/07/2026 | $24.44 | $24.41 (-0.12%) | $24.44 | $23.96 | 1.05 M | $9.42 B |
| 08/06/2026 | $24.62 | $24.30 (-1.3%) | $24.92 | $24.30 | 1.63 M | $9.38 B |
| 08/05/2026 | $24.55 | $24.75 (0.81%) | $25.01 | $24.55 | 1.74 M | $9.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
