Skip to main content

Levi Strauss & Co Class A Common Stock (NY: LEVI )

17.39 +0.74 (+4.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 16.54 17.46 16.50 17.39 2,345,910 +0.78(+4.66%)
Dec 19, 2024 16.98 17.09 16.61 16.61 1,046,485 -0.18(-1.04%)
Dec 18, 2024 16.95 17.14 16.77 16.79 1,726,337 -0.16(-0.94%)
Dec 17, 2024 17.12 17.17 16.80 16.95 1,589,627 -0.16(-0.94%)
Dec 16, 2024 17.26 17.42 17.08 17.11 1,578,598 -0.19(-1.10%)
Dec 13, 2024 17.32 17.50 17.27 17.30 1,312,331 -0.07(-0.40%)
Dec 12, 2024 17.41 17.45 17.04 17.37 1,805,330 -0.11(-0.63%)
Dec 11, 2024 17.51 17.59 17.35 17.48 1,514,223 +0.05(+0.29%)
Dec 10, 2024 17.40 17.56 17.23 17.43 1,312,408 -0.12(-0.68%)
Dec 09, 2024 17.88 17.97 17.50 17.55 1,825,029 -0.22(-1.24%)
Dec 06, 2024 18.12 18.20 17.51 17.77 1,699,618 -0.13(-0.73%)
Dec 05, 2024 18.31 18.36 17.80 17.90 2,293,731 -0.59(-3.19%)
Dec 04, 2024 18.41 18.54 18.15 18.49 1,492,562 +0.09(+0.49%)
Dec 03, 2024 18.26 18.47 18.10 18.40 2,497,209 +0.22(+1.21%)
Dec 02, 2024 17.59 18.38 17.53 18.18 2,940,948 +0.72(+4.12%)
Nov 29, 2024 17.04 17.56 17.02 17.46 1,313,517 +0.55(+3.25%)
Nov 27, 2024 16.93 17.29 16.88 16.91 1,942,258 +0.13(+0.77%)
Nov 26, 2024 17.01 17.09 16.76 16.78 1,893,933 -0.33(-1.93%)
Nov 25, 2024 16.55 17.50 16.55 17.11 3,285,704 +0.79(+4.84%)
Nov 22, 2024 16.09 16.37 16.04 16.32 2,315,972 +0.35(+2.19%)
Nov 21, 2024 15.80 15.99 15.62 15.97 2,009,312 +0.17(+1.08%)
Nov 20, 2024 15.86 15.98 15.71 15.80 2,050,053 -0.19(-1.19%)
Nov 19, 2024 16.02 16.11 15.74 15.99 1,735,396 -0.19(-1.17%)
Nov 18, 2024 16.63 16.63 16.15 16.18 2,501,174 -0.39(-2.35%)
Nov 15, 2024 16.76 16.78 16.46 16.57 1,816,994 -0.19(-1.13%)
Nov 14, 2024 17.00 17.05 16.73 16.76 1,300,880 -0.22(-1.30%)
Nov 13, 2024 16.90 17.23 16.90 16.98 1,579,343 +0.12(+0.71%)
Nov 12, 2024 16.86 17.08 16.76 16.86 1,562,790 -0.11(-0.65%)
Nov 11, 2024 17.06 17.20 16.82 16.97 1,438,249 +0.04(+0.24%)
Nov 08, 2024 17.00 17.07 16.87 16.93 1,628,244 -0.14(-0.82%)
Nov 07, 2024 17.14 17.37 16.98 17.07 2,350,526 +0.04(+0.23%)
Nov 06, 2024 17.01 17.15 16.62 17.03 2,420,163 +0.15(+0.89%)
Nov 05, 2024 16.90 17.01 16.74 16.88 1,797,761 -0.12(-0.71%)
Nov 04, 2024 17.08 17.23 16.88 17.00 1,737,671 -0.19(-1.11%)
Nov 01, 2024 17.05 17.28 16.95 17.19 2,008,856 +0.10(+0.59%)
Oct 31, 2024 17.55 17.67 17.08 17.09 2,759,511 -0.32(-1.84%)
Oct 30, 2024 17.34 17.67 17.33 17.41 2,098,525 +0.02(+0.12%)
Oct 29, 2024 17.50 17.68 17.30 17.39 2,070,575 -0.14(-0.80%)
Oct 28, 2024 17.50 17.69 17.42 17.53 2,821,049 +0.18(+1.03%)
Oct 25, 2024 17.41 17.56 17.23 17.35 2,076,594 -0.01(-0.06%)
Oct 24, 2024 17.76 17.76 17.35 17.36 1,649,588 -0.29(-1.63%)
Oct 23, 2024 18.16 18.16 17.62 17.65 2,251,595 -0.53(-2.89%)
Oct 22, 2024 18.41 18.48 18.14 18.18 1,436,752 -0.34(-1.82%)
Oct 21, 2024 18.50 18.74 18.39 18.51 2,000,057 -0.01(-0.05%)
Oct 18, 2024 18.50 18.79 18.36 18.52 1,777,249 +0.15(+0.81%)
Oct 17, 2024 18.65 18.68 18.25 18.37 2,172,432 -0.23(-1.23%)
Oct 16, 2024 19.11 19.26 18.56 18.60 2,297,765 -0.58(-3.00%)
Oct 15, 2024 18.96 19.42 18.89 19.18 1,774,176 +0.28(+1.47%)
Oct 14, 2024 18.96 19.16 18.83 18.90 1,629,581 -0.10(-0.52%)
Oct 11, 2024 18.53 19.02 18.52 19.00 2,354,685 +0.42(+2.24%)
Oct 10, 2024 18.68 18.82 18.58 18.58 1,932,634 -0.17(-0.90%)
Oct 09, 2024 19.16 19.20 18.74 18.75 3,356,537 -0.38(-1.97%)
Oct 08, 2024 19.44 19.54 19.05 19.13 2,298,312 -0.39(-1.98%)
Oct 07, 2024 19.69 19.97 19.31 19.52 3,289,629 -0.16(-0.81%)
Oct 04, 2024 19.41 19.98 19.28 19.67 3,424,399 +0.38(+1.95%)
Oct 03, 2024 18.55 19.73 18.45 19.30 11,340,532 -1.61(-7.69%)
Oct 02, 2024 21.35 21.47 20.81 20.91 6,262,238 -0.62(-2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.