5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+1.29%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
+5.56%
YEAR-TO-DATE PERFORMANCE
+6.27%
1 YEAR PERFORMANCE
+20.97%
Levi Strauss & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $22.04 | $22.04 (0%) | $22.23 | $21.87 | 1.06 M | |
| 02/18/2026 | $21.63 | $22.25 (2.87%) | $22.35 | $21.61 | 2.10 M | $8.73 B |
| 02/17/2026 | $22.00 | $21.83 (-0.77%) | $22.22 | $21.48 | 1.88 M | $8.56 B |
| 02/13/2026 | $21.79 | $21.91 (0.55%) | $22.20 | $21.66 | 2.32 M | $8.59 B |
| 02/12/2026 | $22.36 | $21.76 (-2.68%) | $22.59 | $21.56 | 2.19 M | $8.54 B |
| 02/11/2026 | $22.00 | $22.06 (0.27%) | $22.37 | $21.96 | 3.07 M | $8.65 B |
| 02/10/2026 | $21.25 | $21.90 (3.06%) | $22.33 | $21.22 | 3.23 M | $8.59 B |
| 02/09/2026 | $20.69 | $21.33 (3.09%) | $21.40 | $20.49 | 2.96 M | $8.37 B |
| 02/06/2026 | $20.03 | $20.55 (2.6%) | $20.73 | $20.03 | 3.48 M | $8.06 B |
| 02/05/2026 | $20.18 | $19.93 (-1.24%) | $20.42 | $19.80 | 2.37 M | $7.82 B |
| 02/04/2026 | $19.89 | $20.29 (2.01%) | $20.39 | $19.67 | 4.18 M | $7.96 B |
| 02/03/2026 | $19.60 | $19.42 (-0.92%) | $20.01 | $19.19 | 3.59 M | $7.62 B |
| 02/02/2026 | $19.80 | $19.68 (-0.61%) | $20.04 | $19.51 | 4.32 M | $7.72 B |
| 01/30/2026 | $20.45 | $19.88 (-2.79%) | $20.75 | $19.70 | 3.52 M | $7.80 B |
| 01/29/2026 | $19.16 | $20.54 (7.2%) | $20.57 | $19.10 | 5.77 M | $8.06 B |
| 01/28/2026 | $21.18 | $20.47 (-3.35%) | $21.30 | $20.27 | 4.02 M | $8.03 B |
| 01/27/2026 | $21.38 | $21.25 (-0.61%) | $21.55 | $21.11 | 2.32 M | $8.34 B |
| 01/26/2026 | $21.20 | $21.23 (0.14%) | $21.35 | $20.96 | 1.76 M | $8.33 B |
| 01/23/2026 | $21.35 | $21.24 (-0.52%) | $21.50 | $20.98 | 2.06 M | $8.40 B |
| 01/22/2026 | $22.00 | $21.55 (-2.05%) | $22.29 | $21.54 | 2.17 M | $8.53 B |
| 01/21/2026 | $21.11 | $21.83 (3.41%) | $21.89 | $21.11 | 2.04 M | $8.64 B |
| 01/20/2026 | $21.35 | $20.96 (-1.83%) | $21.55 | $20.79 | 1.79 M | $8.29 B |
| 01/16/2026 | $21.75 | $21.76 (0.05%) | $22.09 | $21.68 | 1.70 M | $8.61 B |
| 01/15/2026 | $21.52 | $21.75 (1.07%) | $21.77 | $21.44 | 1.48 M | $8.61 B |
| 01/14/2026 | $21.32 | $21.46 (0.66%) | $21.74 | $21.21 | 2.17 M | $8.49 B |
| 01/13/2026 | $21.41 | $21.47 (0.28%) | $21.57 | $21.37 | 1.27 M | $8.49 B |
| 01/12/2026 | $21.45 | $21.40 (-0.23%) | $21.67 | $21.21 | 1.60 M | $8.47 B |
| 01/09/2026 | $22.10 | $21.75 (-1.58%) | $22.13 | $21.27 | 1.74 M | $8.61 B |
| 01/08/2026 | $21.20 | $21.93 (3.44%) | $22.13 | $21.05 | 1.61 M | $8.68 B |
| 01/07/2026 | $21.45 | $21.29 (-0.75%) | $21.71 | $21.27 | 2.01 M | $8.42 B |
| 01/06/2026 | $21.09 | $21.51 (1.99%) | $21.75 | $21.02 | 2.17 M | $8.51 B |
| 01/05/2026 | $20.83 | $21.22 (1.87%) | $21.34 | $20.83 | 2.28 M | $8.40 B |
| 01/02/2026 | $20.82 | $20.82 (0%) | $20.94 | $20.55 | 1.28 M | $8.24 B |
| 12/31/2025 | $21.04 | $20.74 (-1.43%) | $21.09 | $20.69 | 1.42 M | $8.21 B |
| 12/30/2025 | $21.10 | $21.08 (-0.09%) | $21.28 | $20.91 | 1.44 M | $8.34 B |
| 12/29/2025 | $21.00 | $21.09 (0.43%) | $21.14 | $20.95 | 1.68 M | $8.34 B |
| 12/26/2025 | $21.10 | $21.11 (0.05%) | $21.22 | $20.94 | 1.04 M | $8.35 B |
| 12/24/2025 | $21.12 | $21.18 (0.28%) | $21.29 | $21.00 | 793.34 K | $8.38 B |
| 12/23/2025 | $21.35 | $20.97 (-1.78%) | $21.65 | $20.90 | 2.27 M | $8.30 B |
| 12/22/2025 | $21.55 | $21.23 (-1.48%) | $21.60 | $21.14 | 1.97 M | $8.40 B |
| 12/19/2025 | $21.80 | $21.71 (-0.41%) | $21.97 | $21.46 | 1.84 M | $8.59 B |
| 12/18/2025 | $22.14 | $21.92 (-0.99%) | $22.34 | $21.84 | 1.73 M | $8.67 B |
| 12/17/2025 | $22.20 | $21.77 (-1.94%) | $22.44 | $21.74 | 1.65 M | $8.61 B |
| 12/16/2025 | $22.12 | $22.55 (1.94%) | $22.62 | $22.01 | 2.20 M | $8.92 B |
| 12/15/2025 | $21.47 | $21.94 (2.19%) | $22.25 | $21.40 | 2.25 M | $8.68 B |
| 12/12/2025 | $21.84 | $21.50 (-1.56%) | $22.34 | $21.41 | 1.89 M | $8.51 B |
| 12/11/2025 | $21.68 | $21.61 (-0.32%) | $21.92 | $21.45 | 1.70 M | $8.55 B |
| 12/10/2025 | $21.76 | $21.64 (-0.55%) | $21.84 | $21.44 | 1.98 M | $8.56 B |
| 12/09/2025 | $21.62 | $21.77 (0.69%) | $21.98 | $21.54 | 1.21 M | $8.61 B |
| 12/08/2025 | $22.08 | $21.64 (-1.99%) | $22.08 | $21.50 | 1.78 M | $8.56 B |
| 12/05/2025 | $22.20 | $22.27 (0.32%) | $22.47 | $22.08 | 1.68 M | $8.81 B |
| 12/04/2025 | $22.34 | $22.19 (-0.67%) | $22.46 | $22.13 | 1.48 M | $8.78 B |
| 12/03/2025 | $22.14 | $22.44 (1.36%) | $22.59 | $21.94 | 2.36 M | $8.88 B |
| 12/02/2025 | $22.34 | $22.08 (-1.16%) | $22.50 | $21.86 | 1.98 M | $8.74 B |
| 12/01/2025 | $21.93 | $22.29 (1.64%) | $22.74 | $21.93 | 2.42 M | $8.82 B |
| 11/28/2025 | $21.87 | $22.03 (0.73%) | $22.13 | $21.70 | 1.00 M | $8.72 B |
| 11/26/2025 | $21.64 | $21.82 (0.83%) | $22.14 | $21.48 | 2.03 M | $8.63 B |
| 11/25/2025 | $20.93 | $21.70 (3.68%) | $21.84 | $20.81 | 2.81 M | $8.59 B |
| 11/24/2025 | $20.73 | $20.75 (0.1%) | $20.80 | $20.44 | 2.35 M | $8.21 B |
| 11/21/2025 | $20.16 | $20.76 (2.98%) | $20.80 | $20.15 | 2.21 M | $8.21 B |
| 11/20/2025 | $20.29 | $20.03 (-1.28%) | $20.47 | $19.88 | 1.50 M | $7.93 B |
| 11/19/2025 | $20.31 | $20.10 (-1.03%) | $20.44 | $19.95 | 1.88 M | $7.95 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.
