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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.08$20.45555,900——
2020-12-30$20.42$20.791,561,500——
2020-12-29$19.82$20.181,173,800——
2020-12-28$20.33$20.70926,700——
2020-12-24$20.61$20.99405,000——
2020-12-23$21.13$21.521,015,900——
2020-12-22$21.12$21.51803,200——
2020-12-21$21.53$21.931,091,600——
2020-12-18$21.55$21.951,660,200——
2020-12-17$21.47$21.861,264,700——
2020-12-16$21.35$21.741,397,500——
2020-12-15$20.82$21.201,153,000——
2020-12-14$20.33$20.701,250,600——
2020-12-11$20.49$20.871,565,400——
2020-12-10$20.78$21.163,560,400——
2020-12-09$20.25$20.621,982,000——
2020-12-08$19.79$20.15787,900——
2020-12-07$19.42$19.781,532,800——
2020-12-04$19.83$20.191,414,500——
2020-12-03$19.40$19.761,699,300——
2020-12-02$18.87$19.22684,900——
2020-12-01$18.78$19.121,265,100——
2020-11-30$18.39$18.732,365,900——
2020-11-27$19.16$19.511,075,400——
2020-11-25$19.49$19.851,607,900——
2020-11-24$19.50$19.862,501,400——
2020-11-23$19.01$19.361,374,100——
2020-11-20$18.77$19.11788,800——
2020-11-19$18.92$19.271,869,900——
2020-11-18$18.72$19.062,297,800——
2020-11-17$18.23$18.561,943,900——
2020-11-16$17.70$18.031,680,500——
2020-11-13$17.14$17.451,288,700——
2020-11-12$16.46$16.761,355,500——
2020-11-11$16.85$17.162,198,300——
2020-11-10$17.32$17.643,945,000——
2020-11-09$16.50$16.802,476,400——
2020-11-06$15.56$15.851,288,400——
2020-11-05$16.14$16.441,063,000——
2020-11-04$15.64$15.931,419,700——
2020-11-03$16.07$16.371,264,300——
2020-11-02$15.83$16.121,545,300——
2020-10-30$15.78$16.071,570,000——
2020-10-29$16.21$16.511,362,000——
2020-10-28$15.85$16.141,824,500——
2020-10-27$16.52$16.821,068,100——
2020-10-26$16.27$16.571,527,300——
2020-10-23$16.82$17.131,570,800——
2020-10-22$16.55$16.851,485,600——
2020-10-21$16.29$16.591,299,900——
2020-10-20$16.36$16.662,311,500——
2020-10-19$15.88$16.172,010,100——
2020-10-16$15.72$16.011,226,500——
2020-10-15$16.02$16.311,701,300——
2020-10-14$15.51$15.791,522,000——
2020-10-13$15.64$15.932,520,900——
2020-10-12$15.80$16.096,759,300——
2020-10-09$15.21$15.493,444,100——
2020-10-08$15.56$15.854,228,300——
2020-10-07$15.49$15.7717,491,800——
2020-10-06$14.74$15.017,746,400——
2020-10-05$15.01$15.293,059,400——
2020-10-02$14.15$14.412,779,500——
2020-10-01$13.94$14.201,884,600——
2020-09-30$13.40$13.651,096,400——
2020-09-29$13.31$13.551,492,300——
2020-09-28$13.59$13.841,536,100——
2020-09-25$12.92$13.161,196,900——
2020-09-24$12.87$13.111,530,500——
2020-09-23$12.82$13.061,892,900——
2020-09-22$12.36$12.591,882,000——
2020-09-21$12.00$12.221,963,900——
2020-09-18$12.52$12.752,014,700——
2020-09-17$13.20$13.44797,900——
2020-09-16$13.49$13.741,012,500——
2020-09-15$13.47$13.721,133,400——
2020-09-14$13.69$13.941,312,700——
2020-09-11$13.27$13.511,394,600——
2020-09-10$13.22$13.461,692,000——
2020-09-09$12.83$13.071,132,100——
2020-09-08$12.77$13.001,421,100——
2020-09-04$12.42$12.65808,200——
2020-09-03$12.55$12.78846,700——
2020-09-02$12.75$12.98961,600——
2020-09-01$12.41$12.641,474,900——
2020-08-31$12.32$12.552,056,800——
2020-08-28$12.89$13.13632,400——
2020-08-27$12.69$12.92921,200——
2020-08-26$12.43$12.66700,000——
2020-08-25$12.67$12.90812,200——
2020-08-24$12.70$12.931,140,400——
2020-08-21$12.24$12.46784,600——
2020-08-20$12.29$12.52883,000——
2020-08-19$12.28$12.51924,400——
2020-08-18$12.21$12.431,284,900——
2020-08-17$12.80$13.041,336,000——
2020-08-14$12.76$12.99893,400——
2020-08-13$12.78$13.011,020,500——
2020-08-12$12.87$13.111,335,100——
2020-08-11$12.91$13.151,296,900——
2020-08-10$12.91$13.151,255,300——
2020-08-07$12.50$12.73939,700——
2020-08-06$12.07$12.291,235,700——
2020-08-05$12.40$12.631,206,200——
2020-08-04$12.16$12.38987,200——
2020-08-03$12.08$12.301,417,300——
2020-07-31$12.16$12.381,065,500——
2020-07-30$12.25$12.471,083,400——
2020-07-29$12.32$12.551,832,900——
2020-07-28$12.57$12.801,376,900——
2020-07-27$12.18$12.401,247,800——
2020-07-24$12.33$12.561,945,500——
2020-07-23$12.19$12.412,254,300——
2020-07-22$12.04$12.261,536,400——
2020-07-21$12.15$12.371,661,100——
2020-07-20$12.00$12.222,440,300——
2020-07-17$12.36$12.591,346,300——
2020-07-16$12.45$12.681,484,600——
2020-07-15$12.63$12.862,677,800——
2020-07-14$12.30$12.531,530,700——
2020-07-13$12.39$12.622,173,700——
2020-07-10$12.60$12.832,312,700——
2020-07-09$12.43$12.664,283,200——
2020-07-08$12.68$12.9110,737,100——
2020-07-07$13.83$14.084,581,700——
2020-07-06$14.41$14.673,386,900——
2020-07-02$13.35$13.601,467,100——
2020-07-01$13.70$13.951,560,000——
2020-06-30$13.40$13.651,351,700——
2020-06-29$13.24$13.481,177,600——
2020-06-26$12.25$12.471,466,100——
2020-06-25$12.93$13.171,253,600——
2020-06-24$13.00$13.241,966,800——
2020-06-23$13.50$13.751,600,200——
2020-06-22$13.45$13.701,156,100——
2020-06-19$13.39$13.641,708,700——
2020-06-18$13.78$14.031,289,300——
2020-06-17$14.18$14.441,342,000——
2020-06-16$14.42$14.68946,700——
2020-06-15$14.14$14.401,177,400——
2020-06-12$13.79$14.041,445,800——
2020-06-11$13.66$13.911,444,800——
2020-06-10$14.63$14.901,457,000——
2020-06-09$15.44$15.721,343,100——
2020-06-08$15.81$16.102,017,100——
2020-06-05$16.07$16.372,230,100——
2020-06-04$15.44$15.721,926,600——
2020-06-03$15.34$15.622,183,100——
2020-06-02$14.28$14.541,043,300——
2020-06-01$13.81$14.061,011,900——
2020-05-29$13.49$13.741,176,700——
2020-05-28$13.63$13.88869,800——
2020-05-27$14.58$14.851,610,000——
2020-05-26$14.16$14.422,787,500——
2020-05-22$12.92$13.16856,400——
2020-05-21$13.06$13.301,016,800——
2020-05-20$12.43$12.66644,100——
2020-05-19$12.43$12.66731,200——
2020-05-18$13.07$13.311,310,700——
2020-05-15$12.09$12.311,347,900——
2020-05-14$12.20$12.421,119,800——
2020-05-13$11.85$12.071,059,500——
2020-05-12$12.60$12.831,434,200——
2020-05-11$12.40$12.631,198,500——
2020-05-08$12.84$13.081,662,500——
2020-05-07$11.82$12.04993,300——
2020-05-06$11.80$12.021,252,400——
2020-05-05$12.04$12.261,395,100——
2020-05-04$12.34$12.571,138,900——
2020-05-01$12.54$12.771,165,900——
2020-04-30$12.89$13.131,590,300——
2020-04-29$13.36$13.612,199,500——
2020-04-28$13.15$13.391,935,200——
2020-04-27$13.11$13.351,921,400——
2020-04-24$12.60$12.831,449,300——
2020-04-23$12.36$12.591,230,300——
2020-04-22$12.59$12.741,442,200——
2020-04-21$12.32$12.471,165,300——
2020-04-20$12.86$13.011,254,400——
2020-04-17$13.50$13.662,620,100——
2020-04-16$12.68$12.831,581,400——
2020-04-15$13.00$13.153,468,600——
2020-04-14$13.92$14.092,208,300——
2020-04-13$13.83$13.992,377,500——
2020-04-09$13.78$13.942,899,600——
2020-04-08$13.13$13.293,612,700——
2020-04-07$12.01$12.153,565,000——
2020-04-06$10.94$11.072,470,700——
2020-04-03$9.51$9.622,443,400——
2020-04-02$10.07$10.191,565,600——
2020-04-01$10.65$10.782,728,700——
2020-03-31$12.43$12.581,350,400——
2020-03-30$13.02$13.171,681,200——
2020-03-27$12.76$12.911,945,700——
2020-03-26$14.37$14.541,123,600——
2020-03-25$13.14$13.301,276,700——
2020-03-24$12.52$12.671,318,700——
2020-03-23$10.37$10.49946,300——
2020-03-20$11.46$11.601,415,000——
2020-03-19$12.36$12.511,483,200——
2020-03-18$12.39$12.541,763,300——
2020-03-17$13.88$14.052,341,200——
2020-03-16$14.15$14.322,569,300——
2020-03-13$14.42$14.591,150,900——
2020-03-12$13.17$13.331,775,000——
2020-03-11$15.51$15.691,231,100——
2020-03-10$16.66$16.86914,000——
2020-03-09$16.46$16.661,656,600——
2020-03-06$17.22$17.42998,100——
2020-03-05$17.89$18.101,043,600——
2020-03-04$18.74$18.96693,200——
2020-03-03$18.46$18.68987,500——
2020-03-02$17.87$18.081,592,500——
2020-02-28$16.99$17.191,511,800——
2020-02-27$17.53$17.74985,000——
2020-02-26$17.78$17.991,212,400——
2020-02-25$18.79$19.011,264,000——
2020-02-24$19.12$19.351,434,800——
2020-02-21$19.72$19.95750,700——
2020-02-20$20.00$20.24877,300——
2020-02-19$19.38$19.611,259,000——
2020-02-18$19.83$20.071,153,800——
2020-02-14$20.22$20.46821,300——
2020-02-13$20.48$20.721,074,100——
2020-02-12$20.40$20.641,266,500——
2020-02-11$19.97$20.211,020,200——
2020-02-10$19.96$20.12934,800——
2020-02-07$19.35$19.501,760,000——
2020-02-06$19.79$19.951,210,900——
2020-02-05$19.90$20.061,559,000——
2020-02-04$19.30$19.451,924,700——
2020-02-03$19.16$19.312,664,100——
2020-01-31$19.64$19.792,802,700——
2020-01-30$19.75$19.902,295,100——
2020-01-29$19.80$19.96940,600——
2020-01-28$19.70$19.852,121,600——
2020-01-27$20.25$20.411,155,700——
2020-01-24$20.14$20.301,155,000——
2020-01-23$19.95$20.111,351,800——
2020-01-22$19.89$20.05827,300——
2020-01-21$20.00$20.161,363,900——
2020-01-17$19.98$20.141,201,000——
2020-01-16$19.69$19.842,280,100——
2020-01-15$19.07$19.22516,800——
2020-01-14$18.99$19.14884,800——
2020-01-13$18.85$19.00654,000——
2020-01-10$18.65$18.80966,200——
2020-01-09$18.71$18.861,068,600——
2020-01-08$19.12$19.27457,200——
2020-01-07$19.25$19.40722,900——
2020-01-06$19.07$19.22590,900——
2020-01-03$19.19$19.34356,600——
2020-01-02$19.12$19.27557,600——