Levi Strauss & Company Cl A (NY: LEVI )

23.49 +0.71 (+3.12%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 22.50 22.92 22.47 22.78 2,045,293 +0.16(+0.71%)
May 28, 2024 22.20 22.63 22.14 22.62 1,301,841 +0.48(+2.17%)
May 24, 2024 21.92 22.22 21.82 22.14 1,441,019 +0.45(+2.07%)
May 23, 2024 21.86 21.93 21.58 21.69 944,516 -0.05(-0.23%)
May 22, 2024 21.86 21.95 21.64 21.74 1,119,446 -0.21(-0.96%)
May 21, 2024 21.81 22.00 21.60 21.95 1,070,711 +0.11(+0.50%)
May 20, 2024 22.05 22.18 21.70 21.84 1,543,529 -0.24(-1.09%)
May 17, 2024 22.09 22.14 21.86 22.08 1,092,724 -0.12(-0.54%)
May 16, 2024 22.10 22.38 22.05 22.20 1,322,878 +0.08(+0.36%)
May 15, 2024 22.98 23.00 22.08 22.12 1,883,582 -0.85(-3.70%)
May 14, 2024 22.70 23.00 22.66 22.97 1,299,078 +0.29(+1.28%)
May 13, 2024 22.77 22.96 22.52 22.68 1,191,551 +0.06(+0.27%)
May 10, 2024 22.71 22.91 22.61 22.62 1,963,441 -0.06(-0.26%)
May 09, 2024 22.08 22.74 21.95 22.68 1,910,714 +0.70(+3.18%)
May 08, 2024 21.99 22.09 21.81 21.98 1,569,327 -0.15(-0.68%)
May 07, 2024 22.15 22.27 21.88 22.13 2,772,497 +0.09(+0.41%)
May 06, 2024 22.06 22.21 21.83 22.04 2,066,714 +0.16(+0.73%)
May 03, 2024 21.91 22.05 21.64 21.88 1,656,034 +0.08(+0.36%)
May 02, 2024 21.30 21.90 21.30 21.80 3,029,307 +0.76(+3.59%)
May 01, 2024 21.09 21.45 20.78 21.05 1,499,130 -0.06(-0.28%)
Apr 30, 2024 21.41 21.72 21.10 21.11 1,422,973 -0.51(-2.35%)
Apr 29, 2024 21.19 21.69 20.84 21.61 2,642,051 +0.60(+2.84%)
Apr 26, 2024 21.04 21.40 20.94 21.02 1,723,380 +0.04(+0.19%)
Apr 25, 2024 20.92 21.15 20.79 20.98 1,935,386 -0.48(-2.23%)
Apr 24, 2024 21.93 22.23 21.40 21.45 2,932,185 -0.49(-2.22%)
Apr 23, 2024 21.27 22.07 21.23 21.94 2,617,596 +0.76(+3.57%)
Apr 22, 2024 20.74 21.27 20.63 21.19 3,147,233 +0.75(+3.65%)
Apr 19, 2024 20.34 20.78 20.31 20.44 1,737,504 +0.04(+0.20%)
Apr 18, 2024 20.65 20.74 20.35 20.40 2,011,364 -0.15(-0.73%)
Apr 17, 2024 20.43 20.64 20.04 20.55 3,153,564 +0.25(+1.23%)
Apr 16, 2024 19.51 20.34 19.42 20.30 4,399,374 +0.69(+3.50%)
Apr 15, 2024 19.38 19.63 19.24 19.61 4,310,678 +0.49(+2.55%)
Apr 12, 2024 19.59 19.68 18.97 19.13 3,405,189 -0.63(-3.17%)
Apr 11, 2024 20.18 20.18 19.63 19.75 2,462,389 -0.23(-1.14%)
Apr 10, 2024 19.99 20.34 19.80 19.98 2,657,213 -0.41(-2.00%)
Apr 09, 2024 20.55 20.65 20.17 20.39 2,862,373 -0.05(-0.24%)
Apr 08, 2024 20.60 20.87 20.12 20.44 5,092,372 +0.00(+0.00%)
Apr 05, 2024 20.89 20.90 20.33 20.44 6,715,898 -0.42(-2.00%)
Apr 04, 2024 21.39 22.27 20.84 20.86 28,113,836 +2.30(+12.38%)
Apr 03, 2024 18.55 18.94 18.32 18.56 9,199,190 -0.08(-0.43%)
Apr 02, 2024 19.39 19.39 18.51 18.64 5,754,499 -1.55(-7.68%)
Apr 01, 2024 19.56 20.25 19.41 20.19 2,960,298 +0.31(+1.55%)
Mar 28, 2024 19.45 19.91 19.36 19.88 2,602,127 +0.62(+3.20%)
Mar 27, 2024 18.89 19.38 18.85 19.27 3,073,400 +0.57(+3.03%)
Mar 26, 2024 18.72 18.89 18.63 18.70 1,236,491 +0.16(+0.86%)
Mar 25, 2024 18.50 18.68 18.39 18.54 1,276,996 -0.02(-0.11%)
Mar 22, 2024 18.69 18.76 18.19 18.56 2,146,103 -0.33(-1.74%)
Mar 21, 2024 18.72 18.92 18.58 18.89 1,667,796 +0.27(+1.44%)
Mar 20, 2024 18.67 18.68 18.26 18.62 1,189,717 +0.01(+0.05%)
Mar 19, 2024 18.09 18.62 18.06 18.61 1,251,355 +0.43(+2.35%)
Mar 18, 2024 18.10 18.38 18.01 18.18 1,561,582 +0.09(+0.49%)
Mar 15, 2024 18.10 18.25 18.07 18.09 1,288,408 -0.13(-0.71%)
Mar 14, 2024 18.64 18.68 18.17 18.22 1,113,436 -0.46(-2.45%)
Mar 13, 2024 18.44 18.81 18.36 18.68 1,355,948 +0.24(+1.29%)
Mar 12, 2024 18.20 18.63 18.10 18.44 2,056,031 +0.28(+1.53%)
Mar 11, 2024 18.05 18.27 17.95 18.16 1,423,552 +0.04(+0.22%)
Mar 08, 2024 18.39 18.45 17.94 18.12 1,416,939 -0.12(-0.65%)
Mar 07, 2024 18.31 18.49 18.19 18.24 1,771,838 +0.05(+0.27%)
Mar 06, 2024 18.30 18.34 18.09 18.19 1,387,355 -0.01(-0.05%)
Mar 05, 2024 18.07 18.27 18.02 18.20 2,117,523 -0.04(-0.22%)
Mar 04, 2024 18.12 18.30 18.06 18.24 1,254,694 +0.10(+0.55%)
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.