MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LEVI — Levi Strauss & Co. Class A Common Stock
NYSELevi Strauss & Co. Class A Common Stock
$20.27
+0.40(+2.01%)
- O
- 20.05
- H
- 20.43
- L
- 19.90
- V
- 3.91M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.27
Period Return+29.19%
Period High$25.70
Period Low$15.32
Avg Daily Volume2.56M
Total Trading Days365
LEVI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.05 | $20.43 | $19.90 | $20.27 | +$0.40 | +2.01% | 3,905,303 | $20.22 | $19.90 $20.43 |
| Oct 2, 2026 | $20.15 | $20.17 | $19.57 | $19.87 | $-0.05 | -0.25% | 3,067,651 | $19.77 | $19.57 $20.17 |
| Oct 1, 2026 | $19.40 | $20.15 | $19.37 | $19.92 | +$0.22 | +1.12% | 3,869,148 | $19.90 | $19.37 $20.15 |
| Sep 30, 2026 | $19.71 | $19.76 | $19.39 | $19.70 | $-0.05 | -0.25% | 3,161,948 | $19.61 | $19.39 $19.76 |
| Sep 29, 2026 | $19.79 | $19.85 | $19.60 | $19.75 | $-0.06 | -0.30% | 2,461,820 | $19.72 | $19.60 $19.85 |
| Sep 28, 2026 | $19.58 | $19.91 | $19.38 | $19.81 | +$0.08 | +0.41% | 1,896,555 | $19.76 | $19.38 $19.91 |
| Sep 25, 2026 | $19.75 | $19.91 | $19.63 | $19.73 | +$0.01 | +0.05% | 2,132,817 | $19.73 | $19.63 $19.91 |
| Sep 24, 2026 | $19.65 | $19.75 | $19.16 | $19.72 | +$0.09 | +0.46% | 2,573,425 | $19.50 | $19.16 $19.75 |
| Sep 23, 2026 | $19.99 | $20.10 | $19.58 | $19.63 | $-0.43 | -2.14% | 1,829,134 | $19.73 | $19.58 $20.10 |
| Sep 22, 2026 | $20.15 | $20.37 | $19.94 | $20.06 | +$0.24 | +1.21% | 2,264,089 | $20.12 | $19.94 $20.37 |
| Sep 21, 2026 | $20.01 | $20.09 | $19.54 | $19.82 | +$0.00 | +0.00% | 2,807,784 | $19.80 | $19.54 $20.09 |
| Sep 18, 2026 | $19.85 | $20.00 | $19.66 | $19.82 | $-0.03 | -0.15% | 5,305,610 | $19.81 | $19.66 $20.00 |
| Sep 17, 2026 | $19.94 | $20.01 | $19.69 | $19.85 | +$0.20 | +1.02% | 2,155,843 | $19.88 | $19.69 $20.01 |
| Sep 16, 2026 | $19.94 | $20.26 | $19.65 | $19.65 | $-0.17 | -0.86% | 2,510,103 | $19.89 | $19.65 $20.26 |
| Sep 15, 2026 | $20.26 | $20.34 | $19.79 | $19.82 | $-0.41 | -2.03% | 1,677,330 | $19.92 | $19.79 $20.34 |
| Sep 14, 2026 | $20.04 | $20.36 | $20.03 | $20.23 | +$0.07 | +0.35% | 2,203,519 | $20.21 | $20.03 $20.36 |
| Sep 11, 2026 | $20.32 | $20.49 | $20.14 | $20.16 | +$0.04 | +0.20% | 2,081,757 | $20.22 | $20.14 $20.49 |
| Sep 10, 2026 | $20.25 | $20.44 | $19.98 | $20.12 | $-0.23 | -1.13% | 2,135,035 | $20.12 | $19.98 $20.44 |
| Sep 9, 2026 | $20.79 | $20.81 | $20.18 | $20.35 | $-0.50 | -2.40% | 2,536,453 | $20.40 | $20.18 $20.81 |
| Sep 8, 2026 | $21.18 | $21.54 | $20.68 | $20.85 | $-0.21 | -1.00% | 2,995,614 | $20.91 | $20.68 $21.54 |
| Sep 4, 2026 | $20.64 | $21.16 | $20.58 | $21.06 | +$0.36 | +1.74% | 2,177,855 | $21.04 | $20.58 $21.16 |
| Sep 3, 2026 | $20.64 | $20.78 | $20.31 | $20.70 | +$0.24 | +1.17% | 1,658,852 | $20.61 | $20.31 $20.78 |
| Sep 2, 2026 | $20.53 | $20.65 | $20.34 | $20.46 | +$0.10 | +0.49% | 1,381,849 | $20.46 | $20.34 $20.65 |
| Sep 1, 2026 | $20.40 | $20.68 | $20.25 | $20.36 | $-0.40 | -1.93% | 2,203,933 | $20.44 | $20.25 $20.68 |
| Aug 31, 2026 | $21.39 | $21.39 | $20.69 | $20.76 | $-0.53 | -2.49% | 2,221,348 | $20.79 | $20.69 $21.39 |
| Aug 28, 2026 | $21.37 | $21.57 | $21.23 | $21.29 | +$0.24 | +1.14% | 1,596,834 | $21.38 | $21.23 $21.57 |
| Aug 27, 2026 | $21.31 | $21.38 | $20.91 | $21.05 | $-0.38 | -1.77% | 1,799,870 | $21.11 | $20.91 $21.38 |
| Aug 26, 2026 | $21.19 | $21.45 | $21.01 | $21.43 | +$0.33 | +1.56% | 1,723,031 | $21.37 | $21.01 $21.45 |
| Aug 25, 2026 | $21.73 | $21.75 | $20.77 | $21.10 | $-0.62 | -2.85% | 2,471,352 | $21.01 | $20.77 $21.75 |
| Aug 24, 2026 | $21.59 | $21.94 | $21.55 | $21.72 | +$0.23 | +1.07% | 1,779,304 | $21.71 | $21.55 $21.94 |