Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LEVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 22.62 | 0.48 | 2.17% | 22.22 | 22.63 | 22.14 | 1,275,594 |
| May 24 2024 | 22.14 | 0.45 | 2.07% | 21.92 | 22.22 | 21.815 | 1,440,983 |
| May 23 2024 | 21.69 | -0.05 | -0.23% | 21.86 | 21.93 | 21.58 | 944,435 |
| May 22 2024 | 21.74 | -0.21 | -0.96% | 21.86 | 21.95 | 21.64 | 1,115,385 |
| May 21 2024 | 21.95 | 0.11 | 0.50% | 21.81 | 22.00 | 21.60 | 1,070,710 |
| May 20 2024 | 21.84 | -0.24 | -1.09% | 22.05 | 22.18 | 21.695 | 1,543,528 |
| May 17 2024 | 22.08 | -0.12 | -0.54% | 22.09 | 22.14 | 21.86 | 1,092,624 |
| May 16 2024 | 22.20 | 0.08 | 0.36% | 22.10 | 22.38 | 22.05 | 1,322,878 |
| May 15 2024 | 22.12 | -0.85 | -3.70% | 22.98 | 23.00 | 22.08 | 1,883,582 |
| May 14 2024 | 22.97 | 0.29 | 1.28% | 22.70 | 23.00 | 22.66 | 1,299,078 |
| May 13 2024 | 22.68 | 0.06 | 0.27% | 22.77 | 22.965 | 22.515 | 1,190,551 |
| May 10 2024 | 22.62 | -0.06 | -0.26% | 22.71 | 22.91 | 22.61 | 1,963,227 |
| May 09 2024 | 22.68 | 0.70 | 3.18% | 21.99 | 22.74 | 21.955 | 1,910,704 |
| May 08 2024 | 21.98 | -0.27 | -1.21% | 21.99 | 22.095 | 21.81 | 1,569,321 |
| May 07 2024 | 22.25 | 0.09 | 0.41% | 22.27 | 22.395 | 21.995 | 2,757,543 |
| May 06 2024 | 22.16 | 0.16 | 0.73% | 22.18 | 22.33 | 21.945 | 2,055,567 |
| May 03 2024 | 22.00 | 0.08 | 0.36% | 22.03 | 22.17 | 21.76 | 1,647,098 |
| May 02 2024 | 21.92 | 0.76 | 3.59% | 21.42 | 22.02 | 21.42 | 3,012,970 |
| May 01 2024 | 21.16 | -0.06 | -0.28% | 21.20 | 21.57 | 20.895 | 1,491,045 |
| Apr 30 2024 | 21.22 | -0.51 | -2.35% | 21.53 | 21.84 | 21.215 | 1,415,195 |
| Apr 29 2024 | 21.73 | 0.60 | 2.84% | 21.30 | 21.805 | 20.95 | 2,627,802 |
| Apr 26 2024 | 21.13 | 0.04 | 0.19% | 21.15 | 21.52 | 21.05 | 1,714,043 |
| Apr 25 2024 | 21.09 | -0.48 | -2.23% | 20.98 | 21.26 | 20.90 | 1,924,948 |
| Apr 24 2024 | 21.57 | -0.49 | -2.22% | 22.05 | 22.355 | 21.52 | 2,916,368 |
| Apr 23 2024 | 22.06 | 0.76 | 3.57% | 21.39 | 22.19 | 21.35 | 2,603,378 |
| Apr 22 2024 | 21.30 | 0.75 | 3.65% | 20.76 | 21.39 | 20.74 | 3,130,209 |
| Apr 19 2024 | 20.55 | 0.04 | 0.20% | 20.45 | 20.89 | 20.42 | 1,727,131 |
| Apr 18 2024 | 20.51 | -0.15 | -0.73% | 20.76 | 20.85 | 20.465 | 2,000,517 |
| Apr 17 2024 | 20.66 | 0.25 | 1.22% | 20.56 | 20.755 | 20.145 | 3,136,555 |
| Apr 16 2024 | 20.41 | 0.69 | 3.50% | 19.62 | 20.45 | 19.53 | 4,374,606 |
| Apr 15 2024 | 19.72 | 0.49 | 2.55% | 19.49 | 19.735 | 19.345 | 4,287,126 |
| Apr 12 2024 | 19.23 | -0.63 | -3.17% | 19.71 | 19.785 | 19.07 | 3,386,767 |
| Apr 11 2024 | 19.86 | -0.23 | -1.14% | 20.29 | 20.29 | 19.74 | 2,448,554 |
| Apr 10 2024 | 20.09 | -0.41 | -2.00% | 20.10 | 20.455 | 19.9101 | 2,642,471 |
| Apr 09 2024 | 20.50 | -0.05 | -0.24% | 20.66 | 20.765 | 20.28 | 2,846,933 |
| Apr 08 2024 | 20.55 | 0.00 | 0.00% | 20.71 | 20.98 | 20.23 | 5,064,864 |
| Apr 05 2024 | 20.55 | -0.42 | -2.00% | 20.97 | 21.01 | 20.44 | 6,662,454 |
| Apr 04 2024 | 20.97 | 2.31 | 12.38% | 21.40 | 22.39 | 20.95 | 27,960,435 |
| Apr 03 2024 | 18.66 | -0.08 | -0.43% | 18.65 | 19.04 | 18.42 | 9,114,629 |
| Apr 02 2024 | 18.74 | -1.56 | -7.68% | 19.50 | 19.50 | 18.615 | 5,721,679 |
| Apr 01 2024 | 20.30 | 0.31 | 1.55% | 19.67 | 20.3579 | 19.52 | 2,942,274 |
| Mar 28 2024 | 19.99 | 0.62 | 3.20% | 19.56 | 20.02 | 19.47 | 2,587,976 |
| Mar 27 2024 | 19.37 | 0.57 | 3.03% | 18.905 | 19.49 | 18.905 | 3,056,825 |
| Mar 26 2024 | 18.80 | 0.16 | 0.86% | 18.82 | 18.99 | 18.73 | 1,229,823 |
| Mar 25 2024 | 18.64 | -0.02 | -0.11% | 18.60 | 18.78 | 18.49 | 1,270,109 |
| Mar 22 2024 | 18.66 | -0.33 | -1.74% | 18.79 | 18.865 | 18.29 | 2,134,481 |
| Mar 21 2024 | 18.99 | 0.27 | 1.44% | 18.82 | 19.02 | 18.68 | 1,651,386 |
| Mar 20 2024 | 18.72 | 0.01 | 0.05% | 18.77 | 18.78 | 18.36 | 1,183,300 |
| Mar 19 2024 | 18.71 | 0.43 | 2.35% | 18.19 | 18.72 | 18.1537 | 1,244,607 |
| Mar 18 2024 | 18.28 | 0.09 | 0.49% | 18.20 | 18.475 | 18.11 | 1,553,145 |
| Mar 15 2024 | 18.19 | -0.13 | -0.71% | 18.20 | 18.345 | 18.165 | 1,281,459 |
| Mar 14 2024 | 18.32 | -0.46 | -2.45% | 18.74 | 18.78 | 18.265 | 1,106,631 |
| Mar 13 2024 | 18.78 | 0.24 | 1.29% | 18.54 | 18.91 | 18.46 | 1,341,162 |
| Mar 12 2024 | 18.54 | 0.28 | 1.53% | 18.30 | 18.73 | 18.20 | 2,044,943 |
| Mar 11 2024 | 18.26 | 0.04 | 0.22% | 18.15 | 18.37 | 18.045 | 1,415,864 |
| Mar 08 2024 | 18.22 | -0.12 | -0.65% | 18.49 | 18.545 | 18.04 | 1,409,298 |
| Mar 07 2024 | 18.34 | 0.05 | 0.27% | 18.41 | 18.59 | 18.29 | 1,762,499 |
| Mar 06 2024 | 18.29 | -0.01 | -0.05% | 18.40 | 18.44 | 18.19 | 1,379,873 |
| Mar 05 2024 | 18.30 | -0.04 | -0.22% | 18.17 | 18.37 | 18.115 | 2,106,108 |
| Mar 04 2024 | 18.34 | 0.10 | 0.55% | 18.22 | 18.395 | 18.16 | 1,248,428 |
| Mar 01 2024 | 18.24 | 0.07 | 0.39% | 18.22 | 18.395 | 17.99 | 1,135,585 |
| Feb 29 2024 | 18.17 | 0.19 | 1.06% | 18.05 | 18.21 | 17.98 | 1,763,107 |
