Skip to main content

Levi Strauss & Company Cl A (NY: LEVI )

19.99 +0.62 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.16 14.22 13.90 14.09 1,740,098 -0.06(-0.41%)
Jun 29, 2023 14.08 14.25 14.03 14.15 1,369,228 +0.15(+1.05%)
Jun 28, 2023 14.16 14.16 13.79 14.00 1,396,252 -0.24(-1.71%)
Jun 27, 2023 14.17 14.32 14.13 14.24 1,745,682 +0.10(+0.69%)
Jun 26, 2023 14.17 14.45 14.07 14.15 2,022,745 +0.08(+0.56%)
Jun 23, 2023 14.20 14.25 14.01 14.07 1,805,445 -0.35(-2.44%)
Jun 22, 2023 14.33 14.47 14.10 14.42 1,633,162 +0.06(+0.41%)
Jun 21, 2023 14.59 14.59 14.30 14.36 1,903,974 -0.20(-1.34%)
Jun 20, 2023 14.63 14.70 14.39 14.56 2,864,236 -0.16(-1.06%)
Jun 16, 2023 14.72 14.81 14.55 14.71 1,677,070 +0.07(+0.47%)
Jun 15, 2023 14.52 14.69 14.51 14.64 971,149 +0.07(+0.47%)
Jun 14, 2023 14.50 14.91 14.46 14.58 2,663,304 +0.09(+0.61%)
Jun 13, 2023 14.05 14.50 14.01 14.49 1,493,015 +0.48(+3.41%)
Jun 12, 2023 14.01 14.22 13.90 14.01 1,362,505 +0.10(+0.70%)
Jun 09, 2023 14.17 14.28 13.85 13.91 1,480,742 -0.23(-1.66%)
Jun 08, 2023 13.99 14.23 13.94 14.15 2,536,288 +0.08(+0.56%)
Jun 07, 2023 13.66 14.10 13.43 14.07 2,763,690 +0.48(+3.52%)
Jun 06, 2023 13.31 13.73 13.31 13.59 3,508,190 +0.24(+1.83%)
Jun 05, 2023 13.23 13.44 13.05 13.35 2,817,858 +0.17(+1.26%)
Jun 02, 2023 12.99 13.25 12.96 13.18 2,629,480 +0.44(+3.45%)
Jun 01, 2023 12.97 12.99 12.66 12.74 2,609,235 -0.18(-1.36%)
May 31, 2023 13.11 13.18 12.74 12.92 2,091,317 -0.32(-2.43%)
May 30, 2023 13.23 13.28 13.02 13.24 1,298,130 +0.13(+0.97%)
May 26, 2023 12.93 13.19 12.93 13.11 1,385,168 +0.23(+1.82%)
May 25, 2023 12.78 12.92 12.50 12.88 2,061,219 +0.06(+0.46%)
May 24, 2023 12.90 12.97 12.63 12.82 2,169,358 +0.04(+0.31%)
May 23, 2023 12.83 12.98 12.72 12.78 1,588,767 -0.13(-0.98%)
May 22, 2023 12.67 12.94 12.66 12.91 2,203,905 +0.23(+1.85%)
May 19, 2023 13.03 13.03 12.54 12.67 3,103,092 -0.39(-2.99%)
May 18, 2023 13.01 13.18 12.94 13.06 1,254,522 +0.03(+0.22%)
May 17, 2023 12.98 13.05 12.86 13.03 1,671,952 +0.08(+0.60%)
May 16, 2023 13.27 13.32 12.95 12.96 1,643,746 -0.45(-3.35%)
May 15, 2023 13.21 13.47 13.16 13.40 1,754,976 +0.21(+1.55%)
May 12, 2023 13.16 13.24 13.09 13.20 1,818,287 +0.04(+0.30%)
May 11, 2023 13.35 13.41 13.08 13.16 1,611,445 -0.20(-1.46%)
May 10, 2023 13.83 13.86 13.21 13.36 2,183,670 -0.27(-2.01%)
May 09, 2023 13.62 13.68 13.46 13.63 1,412,155 -0.16(-1.13%)
May 08, 2023 13.93 14.10 13.74 13.79 2,701,209 -0.05(-0.35%)
May 05, 2023 13.59 13.92 13.50 13.83 1,484,001 +0.43(+3.20%)
May 04, 2023 13.67 13.67 13.31 13.40 2,844,582 -0.31(-2.28%)
May 03, 2023 13.89 14.07 13.72 13.72 1,440,902 -0.19(-1.33%)
May 02, 2023 13.94 13.97 13.73 13.90 1,845,901 -0.12(-0.83%)
May 01, 2023 14.04 14.15 13.92 14.02 1,568,388 +0.02(+0.14%)
Apr 28, 2023 13.81 14.06 13.81 14.00 1,396,788 +0.15(+1.05%)
Apr 27, 2023 13.76 13.93 13.68 13.85 1,464,423 +0.09(+0.63%)
Apr 26, 2023 13.86 13.94 13.72 13.77 1,953,420 -0.07(-0.49%)
Apr 25, 2023 14.15 14.19 13.80 13.83 2,280,885 -0.40(-2.79%)
Apr 24, 2023 14.37 14.43 14.13 14.23 2,752,557 -0.20(-1.41%)
Apr 21, 2023 14.44 14.51 14.26 14.43 1,647,271 +0.03(+0.20%)
Apr 20, 2023 14.60 14.72 14.37 14.41 1,539,836 -0.23(-1.59%)
Apr 19, 2023 14.57 14.73 14.55 14.64 1,665,820 -0.09(-0.59%)
Apr 18, 2023 14.71 14.86 14.65 14.73 2,465,745 +0.09(+0.60%)
Apr 17, 2023 14.63 14.69 14.39 14.64 3,290,829 -0.05(-0.33%)
Apr 14, 2023 14.75 14.95 14.53 14.69 2,770,225 -0.04(-0.26%)
Apr 13, 2023 14.76 14.82 14.62 14.73 2,541,942 +0.11(+0.73%)
Apr 12, 2023 15.23 15.30 14.56 14.62 4,247,314 -0.40(-2.64%)
Apr 11, 2023 15.24 15.33 15.01 15.02 4,525,581 -0.23(-1.52%)
Apr 10, 2023 14.71 15.35 14.58 15.25 8,270,766 +0.59(+4.03%)
Apr 06, 2023 15.70 16.13 14.56 14.66 21,123,534 -2.80(-16.03%)
Apr 05, 2023 17.41 17.67 17.29 17.46 4,052,790 -0.09(-0.50%)
Apr 04, 2023 17.52 17.62 17.26 17.54 3,255,326 -0.04(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.