5 DAY PERFORMANCE
-5.74%
1 MONTH PERFORMANCE
+9.65%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
-27.80%
Levi Strauss & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $17.51 | $17.35 (-0.91%) | $17.67 | $17.31 | 2.18 M | $6.88 B |
| 05/29/2025 | $17.81 | $17.74 (-0.39%) | $18.02 | $17.60 | 2.34 M | $7.04 B |
| 05/28/2025 | $18.52 | $18.04 (-2.59%) | $18.53 | $17.96 | 3.22 M | $7.15 B |
| 05/27/2025 | $18.04 | $18.39 (1.94%) | $18.41 | $17.91 | 1.45 M | $7.29 B |
| 05/23/2025 | $17.50 | $17.74 (1.37%) | $17.79 | $17.34 | 1.97 M | $7.04 B |
| 05/22/2025 | $17.29 | $17.93 (3.7%) | $18.01 | $17.17 | 2.27 M | $7.11 B |
| 05/21/2025 | $17.77 | $17.32 (-2.53%) | $17.84 | $17.29 | 1.82 M | $6.87 B |
| 05/20/2025 | $17.71 | $17.84 (0.73%) | $18.14 | $17.66 | 2.00 M | $7.07 B |
| 05/19/2025 | $17.37 | $17.58 (1.21%) | $17.83 | $17.37 | 2.07 M | $6.97 B |
| 05/16/2025 | $17.50 | $17.67 (0.97%) | $17.77 | $17.50 | 1.10 M | $7.01 B |
| 05/15/2025 | $17.42 | $17.51 (0.52%) | $17.63 | $17.32 | 1.42 M | $6.94 B |
| 05/14/2025 | $17.69 | $17.53 (-0.9%) | $17.83 | $17.44 | 1.87 M | $6.95 B |
| 05/13/2025 | $17.80 | $17.80 (0%) | $17.91 | $17.50 | 2.04 M | $7.06 B |
| 05/12/2025 | $18.05 | $17.74 (-1.72%) | $18.56 | $17.64 | 3.07 M | $7.04 B |
| 05/09/2025 | $17.06 | $17.21 (0.88%) | $17.29 | $16.93 | 1.53 M | $6.83 B |
| 05/08/2025 | $16.87 | $17.07 (1.19%) | $17.27 | $16.85 | 2.19 M | $6.77 B |
| 05/07/2025 | $16.29 | $16.55 (1.6%) | $16.61 | $16.19 | 1.96 M | $6.56 B |
| 05/06/2025 | $16.10 | $16.17 (0.43%) | $16.29 | $15.97 | 1.43 M | $6.41 B |
| 05/05/2025 | $16.11 | $16.29 (1.12%) | $16.63 | $16.03 | 1.46 M | $6.46 B |
| 05/02/2025 | $16.13 | $16.21 (0.5%) | $16.35 | $16.00 | 2.04 M | $6.43 B |
| 05/01/2025 | $16.05 | $15.81 (-1.5%) | $16.19 | $15.79 | 1.80 M | $6.27 B |
| 04/30/2025 | $15.92 | $16.01 (0.57%) | $16.04 | $15.32 | 2.13 M | $6.35 B |
| 04/29/2025 | $15.88 | $15.77 (-0.69%) | $16.00 | $15.74 | 1.61 M | $6.25 B |
| 04/28/2025 | $16.05 | $15.88 (-1.06%) | $16.12 | $15.78 | 3.36 M | $6.30 B |
| 04/25/2025 | $15.87 | $16.08 (1.32%) | $16.16 | $15.72 | 1.59 M | $6.38 B |
| 04/24/2025 | $15.70 | $15.96 (1.66%) | $16.19 | $15.58 | 1.96 M | $6.33 B |
| 04/23/2025 | $15.92 | $15.69 (-1.44%) | $16.30 | $15.65 | 2.30 M | $6.22 B |
| 04/22/2025 | $15.14 | $15.47 (2.18%) | $15.63 | $15.03 | 2.51 M | $6.14 B |
| 04/21/2025 | $14.57 | $15.02 (3.09%) | $15.07 | $14.52 | 2.87 M | $5.96 B |
| 04/17/2025 | $14.18 | $14.65 (3.31%) | $14.75 | $14.17 | 3.61 M | $5.81 B |
| 04/16/2025 | $14.25 | $14.11 (-0.98%) | $14.53 | $13.83 | 2.15 M | $5.60 B |
| 04/15/2025 | $14.88 | $14.35 (-3.56%) | $15.14 | $14.29 | 2.15 M | $5.69 B |
| 04/14/2025 | $15.35 | $14.96 (-2.54%) | $15.48 | $14.64 | 3.50 M | $5.93 B |
| 04/11/2025 | $14.38 | $15.04 (4.59%) | $15.10 | $14.10 | 3.76 M | $5.96 B |
| 04/10/2025 | $14.90 | $14.52 (-2.55%) | $14.92 | $14.02 | 5.51 M | $5.76 B |
| 04/09/2025 | $12.48 | $14.93 (19.63%) | $15.11 | $12.17 | 7.82 M | $5.92 B |
| 04/08/2025 | $15.71 | $12.42 (-20.94%) | $15.71 | $12.33 | 15.07 M | $4.93 B |
| 04/07/2025 | $13.25 | $13.50 (1.89%) | $14.10 | $12.82 | 6.42 M | $5.35 B |
| 04/04/2025 | $14.00 | $13.89 (-0.79%) | $14.69 | $13.51 | 4.28 M | $5.53 B |
| 04/03/2025 | $15.77 | $14.44 (-8.43%) | $15.94 | $14.23 | 4.57 M | $5.73 B |
| 04/02/2025 | $16.20 | $16.73 (3.27%) | $16.93 | $16.07 | 2.47 M | $6.64 B |
| 04/01/2025 | $15.65 | $16.38 (4.66%) | $16.44 | $15.65 | 2.60 M | $6.50 B |
| 03/31/2025 | $15.47 | $15.59 (0.78%) | $15.84 | $15.42 | 1.97 M | $6.19 B |
| 03/28/2025 | $15.92 | $15.69 (-1.44%) | $15.92 | $15.44 | 2.54 M | $6.23 B |
| 03/27/2025 | $15.95 | $15.98 (0.19%) | $16.18 | $15.81 | 1.68 M | $6.35 B |
| 03/26/2025 | $15.97 | $16.04 (0.44%) | $16.10 | $15.87 | 1.94 M | $6.37 B |
| 03/25/2025 | $16.17 | $16.09 (-0.49%) | $16.48 | $15.99 | 1.54 M | $6.39 B |
| 03/24/2025 | $16.12 | $16.04 (-0.5%) | $16.22 | $15.85 | 2.18 M | $6.37 B |
| 03/21/2025 | $15.59 | $16.05 (2.95%) | $16.14 | $15.45 | 3.34 M | $6.37 B |
| 03/20/2025 | $16.06 | $15.80 (-1.62%) | $16.17 | $15.67 | 2.35 M | $6.27 B |
| 03/19/2025 | $15.84 | $16.08 (1.52%) | $16.18 | $15.82 | 1.54 M | $6.39 B |
| 03/18/2025 | $16.37 | $15.82 (-3.36%) | $16.44 | $15.71 | 1.85 M | $6.28 B |
| 03/17/2025 | $16.14 | $16.44 (1.86%) | $16.62 | $16.14 | 1.31 M | $6.53 B |
| 03/14/2025 | $15.82 | $16.11 (1.83%) | $16.12 | $15.66 | 1.31 M | $6.40 B |
| 03/13/2025 | $16.36 | $15.59 (-4.71%) | $16.45 | $15.51 | 1.67 M | $6.19 B |
| 03/12/2025 | $16.44 | $16.36 (-0.49%) | $16.57 | $16.18 | 1.42 M | $6.50 B |
| 03/11/2025 | $16.16 | $16.23 (0.43%) | $16.43 | $15.81 | 2.03 M | $6.45 B |
| 03/10/2025 | $16.25 | $16.19 (-0.37%) | $16.49 | $16.02 | 1.84 M | $6.43 B |
| 03/07/2025 | $16.49 | $16.48 (-0.06%) | $16.66 | $16.00 | 1.64 M | $6.54 B |
| 03/06/2025 | $16.54 | $16.48 (-0.36%) | $16.94 | $16.42 | 1.08 M | $6.54 B |
| 03/05/2025 | $16.56 | $16.66 (0.6%) | $16.77 | $16.22 | 1.65 M | $6.62 B |
| 03/04/2025 | $17.00 | $16.55 (-2.65%) | $17.00 | $16.31 | 1.58 M | $6.57 B |
| 03/03/2025 | $18.02 | $17.23 (-4.38%) | $18.09 | $17.15 | 1.45 M | $6.84 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.
