NYSE:LEVI | Historical Stock Price | LEVI STRAUSS & CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-03-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.12$12.78$16.15$20.41$25.78$32.572019-03-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.29$19.44560,400——
2019-12-30$19.03$19.18648,700——
2019-12-27$19.25$19.40601,200——
2019-12-26$19.66$19.81360,000——
2019-12-24$19.63$19.78223,300——
2019-12-23$19.52$19.671,002,500——
2019-12-20$19.91$20.072,007,400——
2019-12-19$19.53$19.68844,700——
2019-12-18$19.85$20.011,325,400——
2019-12-17$19.28$19.431,761,500——
2019-12-16$18.78$18.931,094,300——
2019-12-13$18.96$19.112,416,200——
2019-12-12$18.41$18.551,416,900——
2019-12-11$18.02$18.16835,000——
2019-12-10$17.97$18.11829,500——
2019-12-09$17.41$17.551,325,200——
2019-12-06$17.43$17.57544,400——
2019-12-05$17.19$17.32862,400——
2019-12-04$16.99$17.12647,400——
2019-12-03$16.89$17.021,338,900——
2019-12-02$16.64$16.77567,600——
2019-11-29$16.78$16.91372,700——
2019-11-27$16.98$17.11662,700——
2019-11-26$16.85$16.981,163,600——
2019-11-25$17.05$17.18941,100——
2019-11-22$16.99$17.121,056,100——
2019-11-21$16.57$16.701,051,100——
2019-11-20$16.37$16.501,611,700——
2019-11-19$17.01$17.14779,000——
2019-11-18$17.06$17.19713,500——
2019-11-15$17.18$17.31496,300——
2019-11-14$17.01$17.14659,600——
2019-11-13$16.95$17.08602,400——
2019-11-12$17.00$17.13769,600——
2019-11-11$17.05$17.18469,400——
2019-11-08$17.13$17.261,061,400——
2019-11-07$17.51$17.651,061,200——
2019-11-06$17.15$17.28870,300——
2019-11-05$17.35$17.49843,200——
2019-11-04$17.12$17.25953,100——
2019-11-01$17.82$17.961,109,100——
2019-10-31$17.82$17.96813,600——
2019-10-30$17.80$17.941,211,800——
2019-10-29$17.32$17.46809,200——
2019-10-28$17.17$17.30822,100——
2019-10-25$17.12$17.25873,000——
2019-10-24$16.98$17.11944,700——
2019-10-23$17.46$17.60539,400——
2019-10-22$17.58$17.721,519,700——
2019-10-21$17.02$17.151,089,900——
2019-10-18$17.11$17.241,033,900——
2019-10-17$17.05$17.181,061,900——
2019-10-16$17.63$17.77755,100——
2019-10-15$17.38$17.521,400,100——
2019-10-14$17.12$17.251,556,100——
2019-10-11$17.41$17.551,806,400——
2019-10-10$17.55$17.692,002,300——
2019-10-09$17.54$17.686,143,500——
2019-10-08$18.96$19.113,763,300——
2019-10-07$19.77$19.921,162,100——
2019-10-04$19.29$19.44623,700——
2019-10-03$19.45$19.601,149,500——
2019-10-02$19.29$19.29955,400——
2019-10-01$19.01$19.01515,000——
2019-09-30$19.04$19.04457,900——
2019-09-27$19.21$19.21611,700——
2019-09-26$19.08$19.08678,800——
2019-09-25$18.91$18.91673,200——
2019-09-24$18.19$18.19353,500——
2019-09-23$18.35$18.35670,900——
2019-09-20$18.25$18.25965,800——
2019-09-19$18.49$18.49295,400——
2019-09-18$18.30$18.30808,600——
2019-09-17$18.26$18.261,297,200——
2019-09-16$17.91$17.91666,300——
2019-09-13$18.00$18.00664,400——
2019-09-12$18.57$18.57898,900——
2019-09-11$19.01$19.011,432,400——
2019-09-10$18.53$18.531,428,000——
2019-09-09$18.19$18.191,913,200——
2019-09-06$17.08$17.08894,900——
2019-09-05$17.58$17.58606,300——
2019-09-04$17.35$17.35574,700——
2019-09-03$16.97$16.97425,000——
2019-08-30$16.90$16.90416,300——
2019-08-29$17.35$17.35322,000——
2019-08-28$17.11$17.11341,900——
2019-08-27$16.71$16.71715,700——
2019-08-26$17.13$17.13605,000——
2019-08-23$16.66$16.66769,000——
2019-08-22$17.20$17.20450,500——
2019-08-21$16.98$16.98861,500——
2019-08-20$16.46$16.46645,000——
2019-08-19$16.31$16.311,196,800——
2019-08-16$16.30$16.30942,400——
2019-08-15$16.12$16.121,004,100——
2019-08-14$16.25$16.251,530,100——
2019-08-13$17.21$17.211,414,500——
2019-08-12$17.11$17.11853,700——
2019-08-09$17.33$17.331,442,500——
2019-08-08$17.61$17.611,213,600——
2019-08-07$17.93$17.931,488,400——
2019-08-06$18.51$18.511,038,600——
2019-08-05$18.64$18.641,241,300——
2019-08-02$18.88$18.881,454,200——
2019-08-01$18.31$18.311,712,400——
2019-07-31$19.06$19.061,222,400——
2019-07-30$18.82$18.821,279,700——
2019-07-29$19.29$19.29878,900——
2019-07-26$19.37$19.37800,400——
2019-07-25$19.32$19.32996,700——
2019-07-24$19.24$19.241,127,100——
2019-07-23$18.50$18.50708,900——
2019-07-22$18.43$18.431,105,300——
2019-07-19$18.75$18.751,051,900——
2019-07-18$18.40$18.402,226,100——
2019-07-17$18.89$18.894,894,300——
2019-07-16$19.80$19.80968,500——
2019-07-15$20.12$20.121,201,600——
2019-07-12$20.12$20.123,648,000——
2019-07-11$20.25$20.254,510,200——
2019-07-10$20.82$20.8217,099,700——
2019-07-09$23.66$23.664,003,700——
2019-07-08$23.19$23.191,860,000——
2019-07-05$22.27$22.271,060,600——
2019-07-03$21.79$21.79683,600——
2019-07-02$21.36$21.36963,200——
2019-07-01$21.25$21.251,229,500——
2019-06-28$20.88$20.88699,100——
2019-06-27$21.07$21.07948,600——
2019-06-26$20.71$20.712,299,200——
2019-06-25$20.75$20.75925,800——
2019-06-24$21.06$21.06788,200——
2019-06-21$21.76$21.762,399,300——
2019-06-20$21.78$21.781,181,700——
2019-06-19$22.31$22.31729,900——
2019-06-18$21.76$21.76628,900——
2019-06-17$21.83$21.831,047,400——
2019-06-14$21.49$21.49708,000——
2019-06-13$21.18$21.18478,500——
2019-06-12$20.63$20.63736,400——
2019-06-11$20.91$20.91485,900——
2019-06-10$21.65$21.65577,300——
2019-06-07$20.97$20.97714,000——
2019-06-06$20.82$20.82782,200——
2019-06-05$21.33$21.33784,500——
2019-06-04$21.48$21.482,092,900——
2019-06-03$20.63$20.631,185,500——
2019-05-31$19.42$19.423,355,800——
2019-05-30$20.79$20.791,893,900——
2019-05-29$21.28$21.281,541,700——
2019-05-28$21.99$21.99668,100——
2019-05-24$22.06$22.061,182,800——
2019-05-23$22.14$22.14660,100——
2019-05-22$22.40$22.40381,800——
2019-05-21$22.25$22.25371,500——
2019-05-20$22.02$22.02473,600——
2019-05-17$21.95$21.95533,800——
2019-05-16$21.97$21.97832,900——
2019-05-15$22.10$22.10534,500——
2019-05-14$22.38$22.38826,100——
2019-05-13$21.98$21.981,053,000——
2019-05-10$22.38$22.38727,100——
2019-05-09$22.48$22.48598,300——
2019-05-08$22.60$22.60678,000——
2019-05-07$22.83$22.831,209,400——
2019-05-06$22.69$22.69682,800——
2019-05-03$22.61$22.611,211,000——
2019-05-02$22.92$22.92954,600——
2019-05-01$22.63$22.631,335,100——
2019-04-30$22.41$22.411,036,000——
2019-04-29$23.19$23.19835,300——
2019-04-26$22.79$22.791,159,300——
2019-04-25$22.33$22.331,104,700——
2019-04-24$22.40$22.401,342,100——
2019-04-23$22.19$22.192,226,400——
2019-04-22$22.82$22.821,735,000——
2019-04-18$23.79$23.792,058,600——
2019-04-17$23.45$23.45941,700——
2019-04-16$23.91$23.912,509,100——
2019-04-15$23.97$23.975,351,700——
2019-04-12$22.45$22.451,689,800——
2019-04-11$23.03$23.032,183,200——
2019-04-10$22.75$22.7510,398,200——
2019-04-09$21.88$21.883,204,100——
2019-04-08$21.30$21.301,607,800——
2019-04-05$21.69$21.691,570,700——
2019-04-04$21.69$21.691,236,300——
2019-04-03$21.78$21.782,631,100——
2019-04-02$23.00$23.001,225,400——
2019-04-01$22.71$22.712,587,100——
2019-03-29$23.55$23.552,413,900——
2019-03-28$22.69$22.691,763,000——
2019-03-27$22.30$22.305,228,100——
2019-03-26$22.08$22.082,924,000——
2019-03-25$21.77$21.773,832,300——
2019-03-22$22.12$22.1212,359,200——
2019-03-21$22.41$22.4143,433,700——