5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
+6.44%
3 MONTH PERFORMANCE
+16.91%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
+7.92%
1 YEAR PERFORMANCE
+4.07%
Levi Strauss & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $18.23 | $18.67 (2.41%) | $18.83 | $18.11 | 1.85 M | $7.41 B |
| 02/19/2025 | $17.95 | $18.22 (1.5%) | $18.26 | $17.70 | 1.24 M | $7.24 B |
| 02/18/2025 | $18.28 | $18.09 (-1.04%) | $18.49 | $17.96 | 1.67 M | $7.18 B |
| 02/14/2025 | $18.30 | $18.27 (-0.16%) | $18.35 | $17.91 | 1.38 M | $7.26 B |
| 02/13/2025 | $17.63 | $18.22 (3.35%) | $18.24 | $17.63 | 1.65 M | $7.24 B |
| 02/12/2025 | $17.50 | $17.48 (-0.11%) | $17.91 | $17.43 | 2.22 M | $6.94 B |
| 02/11/2025 | $18.05 | $17.79 (-1.44%) | $18.15 | $17.74 | 3.06 M | $7.06 B |
| 02/10/2025 | $18.40 | $18.21 (-1.03%) | $18.42 | $18.08 | 1.98 M | $7.23 B |
| 02/07/2025 | $19.00 | $18.44 (-2.95%) | $19.05 | $18.16 | 2.09 M | $7.32 B |
| 02/06/2025 | $19.51 | $19.06 (-2.31%) | $19.69 | $19.05 | 1.99 M | $7.57 B |
| 02/05/2025 | $19.19 | $19.19 (0%) | $19.44 | $19.09 | 1.96 M | $7.62 B |
| 02/04/2025 | $18.81 | $19.22 (2.18%) | $19.27 | $18.69 | 1.65 M | $7.63 B |
| 02/03/2025 | $18.33 | $18.66 (1.8%) | $18.91 | $18.08 | 2.91 M | $7.41 B |
| 01/31/2025 | $18.72 | $19.03 (1.66%) | $19.67 | $18.69 | 5.04 M | $7.56 B |
| 01/30/2025 | $17.00 | $18.85 (10.88%) | $19.01 | $16.77 | 6.76 M | $7.49 B |
| 01/29/2025 | $18.36 | $18.09 (-1.47%) | $18.73 | $18.06 | 3.47 M | $7.18 B |
| 01/28/2025 | $18.13 | $18.36 (1.27%) | $18.50 | $18.02 | 2.43 M | $7.29 B |
| 01/27/2025 | $17.67 | $18.24 (3.23%) | $18.25 | $17.54 | 2.46 M | $7.24 B |
| 01/24/2025 | $17.76 | $17.54 (-1.24%) | $17.76 | $17.27 | 1.89 M | $6.98 B |
| 01/23/2025 | $17.52 | $17.81 (1.66%) | $17.84 | $17.27 | 1.70 M | $7.09 B |
| 01/22/2025 | $17.60 | $17.62 (0.11%) | $17.66 | $17.44 | 1.46 M | $7.02 B |
| 01/21/2025 | $17.39 | $17.54 (0.86%) | $17.70 | $17.01 | 2.58 M | $6.98 B |
| 01/17/2025 | $17.53 | $17.37 (-0.91%) | $17.75 | $17.30 | 1.40 M | $6.92 B |
| 01/16/2025 | $17.84 | $17.57 (-1.51%) | $17.84 | $17.51 | 1.91 M | $7.00 B |
| 01/15/2025 | $17.74 | $17.72 (-0.11%) | $17.90 | $17.63 | 1.36 M | $7.06 B |
| 01/14/2025 | $17.51 | $17.39 (-0.69%) | $17.65 | $17.20 | 1.03 M | $6.92 B |
| 01/13/2025 | $17.55 | $17.42 (-0.74%) | $17.55 | $16.90 | 1.89 M | $6.94 B |
| 01/10/2025 | $17.70 | $17.62 (-0.45%) | $17.85 | $17.48 | 1.62 M | $7.02 B |
| 01/08/2025 | $17.85 | $17.86 (0.06%) | $17.91 | $17.23 | 1.61 M | $7.11 B |
| 01/07/2025 | $17.94 | $17.67 (-1.51%) | $18.08 | $17.63 | 1.43 M | $7.04 B |
| 01/06/2025 | $17.78 | $17.84 (0.34%) | $18.04 | $17.76 | 1.53 M | $7.10 B |
| 01/03/2025 | $17.57 | $17.61 (0.23%) | $17.72 | $17.26 | 1.34 M | $7.01 B |
| 01/02/2025 | $17.48 | $17.42 (-0.34%) | $17.64 | $17.27 | 1.07 M | $6.94 B |
| 12/31/2024 | $17.42 | $17.30 (-0.69%) | $17.60 | $17.26 | 997,800 | $6.89 B |
| 12/30/2024 | $16.97 | $17.34 (2.18%) | $17.45 | $16.81 | 1.45 M | $6.90 B |
| 12/27/2024 | $17.34 | $17.19 (-0.87%) | $17.47 | $17.11 | 914,400 | $6.84 B |
| 12/26/2024 | $17.32 | $17.47 (0.87%) | $17.49 | $17.32 | 723,422 | $6.96 B |
| 12/24/2024 | $17.33 | $17.44 (0.63%) | $17.44 | $17.15 | 376,546 | $6.94 B |
| 12/23/2024 | $17.24 | $17.32 (0.46%) | $17.72 | $17.17 | 1.42 M | $6.90 B |
| 12/20/2024 | $16.54 | $17.39 (5.14%) | $17.46 | $16.50 | 2.35 M | $6.92 B |
| 12/19/2024 | $16.98 | $16.65 (-1.94%) | $17.09 | $16.61 | 1.42 M | $6.63 B |
| 12/18/2024 | $16.95 | $16.79 (-0.94%) | $17.14 | $16.77 | 1.73 M | $6.69 B |
| 12/17/2024 | $17.12 | $16.95 (-0.99%) | $17.17 | $16.80 | 1.60 M | $6.75 B |
| 12/16/2024 | $17.26 | $17.11 (-0.87%) | $17.42 | $17.08 | 1.47 M | $6.81 B |
| 12/13/2024 | $17.32 | $17.30 (-0.12%) | $17.50 | $17.27 | 1.31 M | $6.89 B |
| 12/12/2024 | $17.41 | $17.37 (-0.23%) | $17.45 | $17.04 | 1.81 M | $6.92 B |
| 12/11/2024 | $17.51 | $17.48 (-0.17%) | $17.60 | $17.35 | 1.51 M | $6.96 B |
| 12/10/2024 | $17.40 | $17.43 (0.17%) | $17.56 | $17.23 | 1.31 M | $6.94 B |
| 12/09/2024 | $17.88 | $17.55 (-1.85%) | $17.97 | $17.50 | 1.83 M | $6.99 B |
| 12/06/2024 | $18.12 | $17.77 (-1.93%) | $18.20 | $17.51 | 1.70 M | $7.08 B |
| 12/05/2024 | $18.31 | $17.90 (-2.24%) | $18.36 | $17.81 | 2.29 M | $7.13 B |
| 12/04/2024 | $18.41 | $18.49 (0.43%) | $18.54 | $18.15 | 1.49 M | $7.36 B |
| 12/03/2024 | $18.26 | $18.40 (0.77%) | $18.47 | $18.10 | 2.50 M | $7.33 B |
| 12/02/2024 | $17.59 | $18.18 (3.35%) | $18.38 | $17.53 | 2.94 M | $7.24 B |
| 11/29/2024 | $17.04 | $17.46 (2.46%) | $17.56 | $17.02 | 1.31 M | $6.95 B |
| 11/27/2024 | $16.93 | $16.91 (-0.12%) | $17.29 | $16.88 | 1.94 M | $6.73 B |
| 11/26/2024 | $17.01 | $16.78 (-1.35%) | $17.09 | $16.76 | 1.89 M | $6.68 B |
| 11/25/2024 | $16.55 | $17.11 (3.38%) | $17.50 | $16.55 | 3.29 M | $6.81 B |
| 11/22/2024 | $16.09 | $16.32 (1.43%) | $16.37 | $16.04 | 2.32 M | $6.50 B |
| 11/21/2024 | $15.80 | $15.97 (1.08%) | $15.99 | $15.62 | 2.01 M | $6.36 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.
