5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
+10.09%
3 MONTH PERFORMANCE
-0.11%
6 MONTH PERFORMANCE
+28.44%
YEAR-TO-DATE PERFORMANCE
+28.29%
1 YEAR PERFORMANCE
+23.99%
Levi Strauss & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $20.31 | $20.34 (0.15%) | $20.57 | $20.20 | 1.60 M | $8.05 B |
| 11/17/2025 | $21.29 | $20.47 (-3.85%) | $21.30 | $20.29 | 3.01 M | $8.10 B |
| 11/14/2025 | $21.30 | $21.41 (0.52%) | $21.64 | $21.24 | 2.03 M | $8.47 B |
| 11/13/2025 | $21.76 | $21.66 (-0.46%) | $21.85 | $21.47 | 1.73 M | $8.57 B |
| 11/12/2025 | $21.49 | $21.76 (1.26%) | $21.94 | $21.49 | 2.08 M | $8.61 B |
| 11/11/2025 | $21.24 | $21.37 (0.61%) | $21.54 | $20.91 | 2.09 M | $8.46 B |
| 11/10/2025 | $20.54 | $21.09 (2.68%) | $21.29 | $20.53 | 3.12 M | $8.34 B |
| 11/07/2025 | $20.00 | $20.24 (1.2%) | $20.39 | $19.90 | 1.62 M | $8.01 B |
| 11/06/2025 | $20.05 | $20.01 (-0.2%) | $20.21 | $19.79 | 1.69 M | $7.92 B |
| 11/05/2025 | $19.50 | $20.16 (3.38%) | $20.26 | $19.47 | 1.83 M | $7.98 B |
| 11/04/2025 | $19.69 | $19.47 (-1.12%) | $19.69 | $19.32 | 2.81 M | $7.70 B |
| 11/03/2025 | $20.08 | $19.99 (-0.45%) | $20.28 | $19.44 | 3.27 M | $7.91 B |
| 10/31/2025 | $20.25 | $20.28 (0.15%) | $20.36 | $19.95 | 2.21 M | $8.02 B |
| 10/30/2025 | $20.48 | $20.29 (-0.93%) | $20.50 | $20.17 | 2.07 M | $8.03 B |
| 10/29/2025 | $21.19 | $20.41 (-3.68%) | $21.28 | $20.27 | 3.56 M | $8.08 B |
| 10/28/2025 | $21.11 | $21.26 (0.71%) | $21.48 | $21.09 | 1.72 M | $8.41 B |
| 10/27/2025 | $20.96 | $21.42 (2.19%) | $21.49 | $20.87 | 3.05 M | $8.48 B |
| 10/24/2025 | $21.41 | $20.77 (-2.99%) | $21.42 | $20.70 | 2.42 M | $8.22 B |
| 10/23/2025 | $21.17 | $21.34 (0.8%) | $21.52 | $21.13 | 1.88 M | $8.44 B |
| 10/22/2025 | $21.08 | $21.25 (0.81%) | $21.36 | $20.87 | 2.89 M | $8.41 B |
| 10/21/2025 | $20.67 | $21.21 (2.61%) | $21.53 | $20.67 | 4.05 M | $8.39 B |
| 10/20/2025 | $20.90 | $20.57 (-1.58%) | $20.95 | $20.40 | 3.08 M | $8.14 B |
| 10/17/2025 | $21.02 | $20.87 (-0.71%) | $21.25 | $20.72 | 4.27 M | $8.26 B |
| 10/16/2025 | $21.25 | $21.16 (-0.42%) | $21.40 | $20.77 | 3.12 M | $8.37 B |
| 10/15/2025 | $21.57 | $21.43 (-0.65%) | $22.00 | $21.11 | 3.47 M | $8.48 B |
| 10/14/2025 | $20.77 | $21.38 (2.94%) | $21.57 | $20.68 | 3.92 M | $8.46 B |
| 10/13/2025 | $21.75 | $21.16 (-2.71%) | $21.91 | $21.06 | 6.49 M | $8.37 B |
| 10/10/2025 | $22.29 | $21.46 (-3.72%) | $22.70 | $21.11 | 15.93 M | $8.49 B |
| 10/09/2025 | $24.43 | $24.54 (0.45%) | $24.75 | $24.18 | 6.81 M | $9.71 B |
| 10/08/2025 | $24.43 | $24.66 (0.94%) | $24.77 | $24.39 | 2.95 M | $9.76 B |
| 10/07/2025 | $24.46 | $24.47 (0.04%) | $24.64 | $24.07 | 3.62 M | $9.68 B |
| 10/06/2025 | $24.55 | $24.30 (-1.02%) | $24.66 | $24.28 | 2.71 M | $9.61 B |
| 10/03/2025 | $24.57 | $24.45 (-0.49%) | $24.82 | $24.39 | 2.06 M | $9.69 B |
| 10/02/2025 | $24.56 | $24.38 (-0.73%) | $24.61 | $23.88 | 2.45 M | $9.66 B |
| 10/01/2025 | $23.47 | $24.40 (3.96%) | $24.42 | $23.28 | 3.70 M | $9.67 B |
| 09/30/2025 | $23.28 | $23.30 (0.09%) | $23.43 | $23.05 | 2.02 M | $9.24 B |
| 09/29/2025 | $23.20 | $23.29 (0.39%) | $23.32 | $22.84 | 1.44 M | $9.23 B |
| 09/26/2025 | $22.95 | $23.02 (0.31%) | $23.14 | $22.70 | 2.84 M | $9.13 B |
| 09/25/2025 | $23.49 | $22.81 (-2.89%) | $23.60 | $22.79 | 2.55 M | $9.04 B |
| 09/24/2025 | $23.30 | $23.21 (-0.39%) | $23.41 | $23.12 | 3.19 M | $9.20 B |
| 09/23/2025 | $23.12 | $23.09 (-0.13%) | $23.39 | $23.00 | 1.96 M | $9.15 B |
| 09/22/2025 | $22.78 | $22.90 (0.53%) | $23.33 | $22.63 | 4.51 M | $9.08 B |
| 09/19/2025 | $23.04 | $22.66 (-1.65%) | $23.12 | $22.65 | 3.59 M | $8.98 B |
| 09/18/2025 | $22.81 | $23.03 (0.96%) | $23.13 | $22.68 | 2.21 M | $9.13 B |
| 09/17/2025 | $22.58 | $22.70 (0.53%) | $22.93 | $22.39 | 2.23 M | $9.00 B |
| 09/16/2025 | $22.47 | $22.50 (0.13%) | $22.66 | $22.34 | 2.23 M | $8.92 B |
| 09/15/2025 | $22.11 | $22.59 (2.17%) | $22.66 | $22.06 | 2.32 M | $8.95 B |
| 09/12/2025 | $21.86 | $21.91 (0.23%) | $22.04 | $21.70 | 1.93 M | $8.69 B |
| 09/11/2025 | $21.78 | $22.08 (1.38%) | $22.08 | $21.78 | 1.39 M | $8.75 B |
| 09/10/2025 | $21.59 | $21.71 (0.56%) | $21.73 | $21.46 | 1.77 M | $8.61 B |
| 09/09/2025 | $22.11 | $21.70 (-1.85%) | $22.11 | $21.57 | 1.87 M | $8.60 B |
| 09/08/2025 | $22.33 | $22.13 (-0.9%) | $22.33 | $21.83 | 1.66 M | $8.77 B |
| 09/05/2025 | $22.45 | $22.22 (-1.02%) | $22.70 | $22.00 | 1.57 M | $8.81 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.
