NYSE - Delayed Quote • USD
Levi Strauss & Co. (LEVI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.03 | 21.26 | 20.90 | 21.09 | 21.09 | 1,896,324 |
Apr 24, 2024 | 22.05 | 22.35 | 21.52 | 21.57 | 21.57 | 2,916,400 |
Apr 23, 2024 | 21.39 | 22.19 | 21.35 | 22.06 | 22.06 | 2,603,400 |
Apr 22, 2024 | 20.85 | 21.39 | 20.74 | 21.30 | 21.30 | 3,130,200 |
Apr 19, 2024 | 20.45 | 20.89 | 20.42 | 20.55 | 20.55 | 1,723,000 |
Apr 18, 2024 | 20.76 | 20.85 | 20.47 | 20.51 | 20.51 | 2,000,500 |
Apr 17, 2024 | 20.54 | 20.75 | 20.15 | 20.66 | 20.66 | 3,136,500 |
Apr 16, 2024 | 19.62 | 20.45 | 19.53 | 20.41 | 20.41 | 4,375,700 |
Apr 15, 2024 | 19.49 | 19.74 | 19.34 | 19.72 | 19.72 | 4,287,400 |
Apr 12, 2024 | 19.70 | 19.78 | 19.07 | 19.23 | 19.23 | 3,386,800 |
Apr 11, 2024 | 20.29 | 20.29 | 19.74 | 19.86 | 19.86 | 2,449,000 |
Apr 10, 2024 | 20.10 | 20.45 | 19.91 | 20.09 | 20.09 | 2,643,900 |
Apr 9, 2024 | 20.66 | 20.76 | 20.28 | 20.50 | 20.50 | 2,846,700 |
Apr 8, 2024 | 20.71 | 20.98 | 20.23 | 20.55 | 20.55 | 5,066,700 |
Apr 5, 2024 | 21.00 | 21.01 | 20.44 | 20.55 | 20.55 | 6,662,000 |
Apr 4, 2024 | 21.51 | 22.39 | 20.95 | 20.97 | 20.97 | 27,988,000 |
Apr 3, 2024 | 18.65 | 19.04 | 18.42 | 18.66 | 18.66 | 9,251,800 |
Apr 2, 2024 | 19.50 | 19.50 | 18.61 | 18.74 | 18.74 | 5,727,300 |
Apr 1, 2024 | 19.67 | 20.36 | 19.52 | 20.30 | 20.30 | 2,944,300 |
Mar 28, 2024 | 19.56 | 20.02 | 19.47 | 19.99 | 19.99 | 2,587,900 |
Mar 27, 2024 | 18.99 | 19.49 | 18.95 | 19.37 | 19.37 | 3,056,800 |
Mar 26, 2024 | 18.82 | 18.99 | 18.73 | 18.80 | 18.80 | 1,229,800 |
Mar 25, 2024 | 18.60 | 18.78 | 18.49 | 18.64 | 18.64 | 1,270,100 |
Mar 22, 2024 | 18.79 | 18.86 | 18.29 | 18.66 | 18.66 | 2,134,500 |
Mar 21, 2024 | 18.82 | 19.02 | 18.68 | 18.99 | 18.99 | 1,658,600 |
Mar 20, 2024 | 18.77 | 18.78 | 18.36 | 18.72 | 18.72 | 1,183,300 |
Mar 19, 2024 | 18.19 | 18.72 | 18.15 | 18.71 | 18.71 | 1,244,600 |
Mar 18, 2024 | 18.20 | 18.48 | 18.11 | 18.28 | 18.28 | 1,553,100 |
Mar 15, 2024 | 18.20 | 18.34 | 18.17 | 18.19 | 18.19 | 1,281,500 |
Mar 14, 2024 | 18.74 | 18.78 | 18.26 | 18.32 | 18.32 | 1,107,400 |
Mar 13, 2024 | 18.54 | 18.91 | 18.46 | 18.78 | 18.78 | 1,348,600 |
Mar 12, 2024 | 18.30 | 18.73 | 18.20 | 18.54 | 18.54 | 2,044,900 |
Mar 11, 2024 | 18.15 | 18.37 | 18.05 | 18.26 | 18.26 | 1,415,900 |
Mar 8, 2024 | 18.49 | 18.55 | 18.04 | 18.22 | 18.22 | 1,409,300 |
Mar 7, 2024 | 18.41 | 18.59 | 18.29 | 18.34 | 18.34 | 1,762,300 |
Mar 6, 2024 | 18.40 | 18.44 | 18.19 | 18.29 | 18.29 | 1,379,900 |
Mar 5, 2024 | 18.17 | 18.37 | 18.11 | 18.30 | 18.30 | 2,106,500 |
Mar 4, 2024 | 18.22 | 18.40 | 18.16 | 18.34 | 18.34 | 1,248,600 |
Mar 1, 2024 | 18.22 | 18.40 | 17.99 | 18.24 | 18.24 | 1,135,600 |
Feb 29, 2024 | 18.05 | 18.21 | 17.98 | 18.17 | 18.17 | 1,766,800 |
Feb 28, 2024 | 17.74 | 18.12 | 17.63 | 17.98 | 17.98 | 1,301,700 |
Feb 27, 2024 | 18.22 | 18.31 | 18.13 | 18.25 | 18.25 | 1,122,100 |
Feb 26, 2024 | 18.16 | 18.17 | 17.99 | 18.11 | 18.11 | 932,300 |
Feb 23, 2024 | 18.10 | 18.24 | 17.88 | 18.18 | 18.18 | 1,233,100 |
Feb 22, 2024 | 18.05 | 18.11 | 17.92 | 18.02 | 18.02 | 1,733,900 |
Feb 21, 2024 | 17.81 | 18.09 | 17.77 | 17.94 | 17.94 | 1,183,900 |
Feb 20, 2024 | 17.99 | 18.13 | 17.85 | 18.00 | 18.00 | 1,870,800 |
Feb 16, 2024 | 17.76 | 18.01 | 17.58 | 17.86 | 17.86 | 1,022,400 |
Feb 15, 2024 | 17.80 | 18.00 | 17.76 | 17.87 | 17.87 | 1,213,400 |
Feb 14, 2024 | 17.74 | 17.85 | 17.44 | 17.69 | 17.69 | 1,705,300 |
Feb 13, 2024 | 17.35 | 17.62 | 17.22 | 17.61 | 17.61 | 2,097,800 |
Feb 12, 2024 | 17.88 | 18.10 | 17.87 | 17.96 | 17.96 | 2,178,400 |
Feb 9, 2024 | 17.60 | 17.88 | 17.56 | 17.77 | 17.77 | 1,935,600 |
Feb 8, 2024 | 17.25 | 18.01 | 17.25 | 17.83 | 17.83 | 2,714,000 |
Feb 7, 2024 | 16.98 | 17.22 | 16.89 | 17.13 | 17.13 | 2,971,100 |
Feb 6, 2024 | 0.12 Dividend | |||||
Feb 6, 2024 | 16.32 | 16.95 | 16.31 | 16.82 | 16.82 | 2,246,600 |
Feb 5, 2024 | 16.17 | 16.43 | 15.99 | 16.41 | 16.29 | 1,944,500 |
Feb 2, 2024 | 16.47 | 16.52 | 16.16 | 16.22 | 16.10 | 2,528,400 |
Feb 1, 2024 | 16.37 | 16.74 | 16.23 | 16.73 | 16.61 | 1,501,000 |
Jan 31, 2024 | 16.83 | 16.94 | 16.25 | 16.28 | 16.16 | 2,079,700 |
Jan 30, 2024 | 16.46 | 16.84 | 16.45 | 16.82 | 16.70 | 2,156,600 |
Jan 29, 2024 | 15.98 | 16.78 | 15.98 | 16.58 | 16.46 | 3,774,100 |
Jan 26, 2024 | 15.27 | 17.48 | 15.16 | 15.95 | 15.83 | 9,000,100 |
Jan 25, 2024 | 15.85 | 15.97 | 15.61 | 15.75 | 15.63 | 3,638,000 |
Jan 24, 2024 | 15.85 | 15.88 | 15.64 | 15.72 | 15.61 | 1,675,900 |
Jan 23, 2024 | 15.85 | 16.10 | 15.61 | 15.75 | 15.63 | 1,650,500 |
Jan 22, 2024 | 15.67 | 15.88 | 15.60 | 15.84 | 15.72 | 1,987,600 |
Jan 19, 2024 | 15.64 | 15.69 | 15.34 | 15.60 | 15.49 | 1,476,000 |
Jan 18, 2024 | 15.50 | 15.60 | 15.10 | 15.51 | 15.40 | 2,224,100 |
Jan 17, 2024 | 15.08 | 15.43 | 15.08 | 15.42 | 15.31 | 1,961,200 |
Jan 16, 2024 | 15.16 | 15.42 | 14.87 | 15.24 | 15.13 | 2,748,900 |
Jan 12, 2024 | 16.33 | 16.40 | 15.74 | 15.90 | 15.78 | 1,078,000 |
Jan 11, 2024 | 16.29 | 16.32 | 16.09 | 16.25 | 16.13 | 767,000 |
Jan 10, 2024 | 16.26 | 16.38 | 16.09 | 16.36 | 16.24 | 1,128,100 |
Jan 9, 2024 | 16.16 | 16.43 | 16.15 | 16.25 | 16.13 | 1,030,000 |
Jan 8, 2024 | 16.16 | 16.38 | 16.08 | 16.28 | 16.16 | 1,325,400 |
Jan 5, 2024 | 15.76 | 16.40 | 15.72 | 16.09 | 15.97 | 1,877,800 |
Jan 4, 2024 | 15.53 | 15.68 | 15.39 | 15.60 | 15.49 | 1,487,200 |
Jan 3, 2024 | 16.14 | 16.14 | 15.53 | 15.59 | 15.48 | 1,459,500 |
Jan 2, 2024 | 16.38 | 16.38 | 15.77 | 16.26 | 16.14 | 1,773,000 |
Dec 29, 2023 | 16.65 | 16.80 | 16.41 | 16.54 | 16.42 | 987,100 |
Dec 28, 2023 | 16.85 | 16.87 | 16.57 | 16.71 | 16.59 | 1,124,000 |
Dec 27, 2023 | 17.00 | 17.22 | 16.86 | 16.96 | 16.84 | 1,697,400 |
Dec 26, 2023 | 16.56 | 17.04 | 16.43 | 16.93 | 16.81 | 3,079,100 |
Dec 22, 2023 | 15.89 | 16.59 | 15.79 | 16.43 | 16.31 | 2,452,500 |
Dec 21, 2023 | 15.67 | 16.06 | 15.52 | 16.05 | 15.93 | 1,402,400 |
Dec 20, 2023 | 15.54 | 15.62 | 15.32 | 15.41 | 15.30 | 1,468,800 |
Dec 19, 2023 | 15.58 | 15.74 | 15.55 | 15.65 | 15.54 | 1,102,600 |
Dec 18, 2023 | 15.39 | 15.76 | 15.27 | 15.56 | 15.45 | 1,602,200 |
Dec 15, 2023 | 15.91 | 15.94 | 15.39 | 15.40 | 15.29 | 2,431,100 |
Dec 14, 2023 | 15.82 | 16.16 | 15.79 | 15.94 | 15.82 | 2,067,600 |
Dec 13, 2023 | 15.04 | 15.57 | 14.87 | 15.55 | 15.44 | 1,909,600 |
Dec 12, 2023 | 15.32 | 15.32 | 15.01 | 15.06 | 14.95 | 1,574,500 |
Dec 11, 2023 | 15.25 | 15.47 | 15.14 | 15.35 | 15.24 | 1,540,300 |
Dec 8, 2023 | 15.20 | 15.29 | 14.70 | 15.03 | 14.92 | 2,526,200 |
Dec 7, 2023 | 15.17 | 15.50 | 15.07 | 15.32 | 15.21 | 1,476,600 |
Dec 6, 2023 | 15.27 | 15.35 | 15.06 | 15.18 | 15.07 | 1,865,900 |
Dec 5, 2023 | 15.59 | 15.61 | 15.19 | 15.20 | 15.09 | 2,372,100 |
Dec 4, 2023 | 15.70 | 15.89 | 15.60 | 15.69 | 15.58 | 1,274,300 |
Dec 1, 2023 | 15.47 | 15.74 | 15.42 | 15.71 | 15.60 | 1,738,400 |
Nov 30, 2023 | 15.39 | 15.53 | 15.23 | 15.49 | 15.38 | 2,038,300 |
Nov 29, 2023 | 15.51 | 15.55 | 15.35 | 15.39 | 15.28 | 1,420,800 |
Nov 28, 2023 | 15.35 | 15.37 | 15.13 | 15.26 | 15.15 | 1,519,100 |
Nov 27, 2023 | 15.24 | 15.53 | 15.16 | 15.48 | 15.37 | 1,427,700 |
Nov 24, 2023 | 15.55 | 15.66 | 15.37 | 15.39 | 15.28 | 652,100 |
Nov 22, 2023 | 15.51 | 15.70 | 15.35 | 15.51 | 15.40 | 1,769,700 |
Nov 21, 2023 | 15.46 | 15.72 | 15.31 | 15.55 | 15.44 | 2,713,200 |
Nov 20, 2023 | 15.17 | 15.71 | 15.08 | 15.64 | 15.53 | 2,296,200 |
Nov 17, 2023 | 15.22 | 15.33 | 15.06 | 15.19 | 15.08 | 1,406,800 |
Nov 16, 2023 | 15.11 | 15.15 | 14.87 | 15.05 | 14.94 | 2,724,500 |
Nov 15, 2023 | 15.12 | 15.60 | 15.03 | 15.22 | 15.11 | 2,167,500 |
Nov 14, 2023 | 14.68 | 15.24 | 14.55 | 14.98 | 14.87 | 1,968,600 |
Nov 13, 2023 | 14.14 | 14.27 | 13.94 | 14.25 | 14.15 | 1,119,000 |
Nov 10, 2023 | 14.24 | 14.25 | 13.86 | 14.17 | 14.07 | 1,666,500 |
Nov 9, 2023 | 14.77 | 14.77 | 14.14 | 14.26 | 14.16 | 1,454,500 |
Nov 8, 2023 | 14.45 | 14.77 | 14.39 | 14.74 | 14.63 | 1,311,800 |
Nov 7, 2023 | 14.61 | 14.73 | 14.48 | 14.50 | 14.39 | 1,637,700 |
Nov 6, 2023 | 14.54 | 14.72 | 14.47 | 14.69 | 14.58 | 1,408,700 |
Nov 3, 2023 | 14.25 | 14.55 | 14.23 | 14.49 | 14.38 | 1,288,500 |
Nov 2, 2023 | 13.82 | 14.04 | 13.75 | 14.04 | 13.94 | 1,502,100 |
Nov 1, 2023 | 13.63 | 13.71 | 13.22 | 13.70 | 13.60 | 2,457,100 |
Oct 31, 2023 | 13.79 | 13.89 | 13.63 | 13.67 | 13.57 | 2,370,100 |
Oct 30, 2023 | 13.79 | 13.95 | 13.72 | 13.85 | 13.75 | 1,841,200 |
Oct 27, 2023 | 13.99 | 14.20 | 13.59 | 13.67 | 13.57 | 2,421,400 |
Oct 26, 2023 | 14.15 | 14.19 | 13.93 | 13.99 | 13.89 | 2,097,800 |
Oct 25, 2023 | 0.12 Dividend | |||||
Oct 25, 2023 | 14.00 | 14.19 | 13.94 | 14.16 | 14.06 | 2,330,900 |
Oct 24, 2023 | 14.13 | 14.35 | 14.07 | 14.22 | 14.00 | 1,788,500 |
Oct 23, 2023 | 13.78 | 14.10 | 13.60 | 13.98 | 13.76 | 2,144,700 |
Oct 20, 2023 | 14.20 | 14.27 | 13.73 | 13.95 | 13.73 | 2,437,100 |
Oct 19, 2023 | 14.55 | 14.68 | 14.15 | 14.20 | 13.98 | 2,276,900 |
Oct 18, 2023 | 14.58 | 14.71 | 14.44 | 14.63 | 14.40 | 1,828,700 |
Oct 17, 2023 | 14.18 | 14.70 | 14.13 | 14.65 | 14.42 | 3,285,200 |
Oct 16, 2023 | 14.02 | 14.30 | 13.88 | 14.29 | 14.07 | 1,636,100 |
Oct 13, 2023 | 14.02 | 14.07 | 13.60 | 13.86 | 13.64 | 2,716,200 |
Oct 12, 2023 | 14.39 | 14.48 | 13.85 | 14.05 | 13.83 | 2,884,000 |
Oct 11, 2023 | 14.05 | 14.54 | 14.02 | 14.46 | 14.23 | 4,584,700 |
Oct 10, 2023 | 13.73 | 14.03 | 13.31 | 14.01 | 13.79 | 6,445,400 |
Oct 9, 2023 | 13.14 | 13.62 | 13.02 | 13.61 | 13.40 | 2,983,100 |
Oct 6, 2023 | 13.01 | 13.40 | 12.41 | 13.10 | 12.89 | 9,155,700 |
Oct 5, 2023 | 13.36 | 13.49 | 13.09 | 13.21 | 13.00 | 5,393,900 |
Oct 4, 2023 | 13.21 | 13.52 | 13.13 | 13.43 | 13.22 | 1,917,000 |
Oct 3, 2023 | 13.40 | 13.56 | 13.15 | 13.20 | 12.99 | 3,251,400 |
Oct 2, 2023 | 13.65 | 13.73 | 13.46 | 13.53 | 13.32 | 3,120,400 |
Sep 29, 2023 | 13.54 | 13.74 | 13.47 | 13.58 | 13.37 | 2,030,200 |
Sep 28, 2023 | 13.08 | 13.35 | 13.08 | 13.24 | 13.03 | 1,196,200 |
Sep 27, 2023 | 13.28 | 13.38 | 12.95 | 13.20 | 12.99 | 3,462,600 |
Sep 26, 2023 | 12.94 | 13.20 | 12.89 | 12.92 | 12.72 | 1,919,000 |
Sep 25, 2023 | 12.82 | 13.07 | 12.78 | 13.03 | 12.83 | 1,241,500 |
Sep 22, 2023 | 12.93 | 13.04 | 12.82 | 12.84 | 12.64 | 1,401,600 |
Sep 21, 2023 | 13.28 | 13.30 | 12.80 | 12.82 | 12.62 | 2,627,300 |
Sep 20, 2023 | 13.56 | 13.82 | 13.39 | 13.40 | 13.19 | 1,731,500 |
Sep 19, 2023 | 13.28 | 13.55 | 13.25 | 13.47 | 13.26 | 1,156,900 |
Sep 18, 2023 | 13.67 | 13.75 | 13.25 | 13.25 | 13.04 | 1,769,500 |
Sep 15, 2023 | 13.73 | 13.94 | 13.64 | 13.77 | 13.55 | 1,713,300 |
Sep 14, 2023 | 13.50 | 13.77 | 13.45 | 13.73 | 13.51 | 1,630,800 |
Sep 13, 2023 | 13.40 | 13.54 | 13.22 | 13.44 | 13.23 | 1,951,900 |
Sep 12, 2023 | 13.35 | 13.64 | 13.33 | 13.49 | 13.28 | 1,273,300 |
Sep 11, 2023 | 14.14 | 14.17 | 13.32 | 13.41 | 13.20 | 3,063,800 |
Sep 8, 2023 | 13.80 | 14.06 | 13.79 | 14.05 | 13.83 | 1,597,400 |
Sep 7, 2023 | 13.78 | 13.98 | 13.73 | 13.80 | 13.58 | 1,597,400 |
Sep 6, 2023 | 13.69 | 13.93 | 13.61 | 13.87 | 13.65 | 1,552,900 |
Sep 5, 2023 | 13.83 | 13.90 | 13.59 | 13.75 | 13.53 | 1,644,500 |
Sep 1, 2023 | 13.90 | 13.99 | 13.80 | 13.93 | 13.71 | 2,809,700 |
Aug 31, 2023 | 14.12 | 14.20 | 13.73 | 13.77 | 13.55 | 1,611,500 |
Aug 30, 2023 | 14.21 | 14.22 | 14.06 | 14.10 | 13.88 | 1,312,000 |
Aug 29, 2023 | 13.97 | 14.21 | 13.88 | 14.21 | 13.99 | 1,254,600 |
Aug 28, 2023 | 14.11 | 14.38 | 13.92 | 13.93 | 13.71 | 1,722,900 |
Aug 25, 2023 | 14.05 | 14.15 | 13.76 | 14.02 | 13.80 | 1,696,000 |
Aug 24, 2023 | 14.01 | 14.15 | 13.90 | 13.99 | 13.77 | 1,659,600 |
Aug 23, 2023 | 13.83 | 14.03 | 13.73 | 13.92 | 13.70 | 1,314,100 |
Aug 22, 2023 | 13.87 | 13.99 | 13.68 | 13.95 | 13.73 | 1,845,300 |
Aug 21, 2023 | 14.21 | 14.31 | 13.98 | 14.00 | 13.78 | 930,500 |
Aug 18, 2023 | 14.00 | 14.28 | 13.88 | 14.21 | 13.99 | 1,574,200 |
Aug 17, 2023 | 14.25 | 14.47 | 14.00 | 14.00 | 13.78 | 1,480,300 |
Aug 16, 2023 | 14.31 | 14.53 | 14.02 | 14.16 | 13.94 | 1,603,000 |
Aug 15, 2023 | 14.38 | 14.57 | 14.25 | 14.31 | 14.09 | 1,423,300 |
Aug 14, 2023 | 14.48 | 14.62 | 14.41 | 14.58 | 14.35 | 1,313,100 |
Aug 11, 2023 | 14.74 | 15.02 | 14.56 | 14.57 | 14.34 | 1,857,100 |
Aug 10, 2023 | 14.53 | 14.93 | 14.46 | 14.85 | 14.62 | 2,151,900 |
Aug 9, 2023 | 14.30 | 14.51 | 14.15 | 14.42 | 14.19 | 978,300 |
Aug 8, 2023 | 14.32 | 14.41 | 14.13 | 14.39 | 14.16 | 1,627,700 |
Aug 7, 2023 | 14.90 | 14.94 | 14.44 | 14.45 | 14.22 | 1,715,000 |
Aug 4, 2023 | 14.93 | 15.11 | 14.78 | 14.83 | 14.60 | 1,156,800 |
Aug 3, 2023 | 0.12 Dividend | |||||
Aug 3, 2023 | 14.68 | 15.13 | 14.65 | 14.93 | 14.70 | 1,832,000 |
Aug 2, 2023 | 14.92 | 15.07 | 14.66 | 14.74 | 14.39 | 1,335,600 |
Aug 1, 2023 | 15.10 | 15.26 | 15.01 | 15.13 | 14.77 | 1,531,200 |
Jul 31, 2023 | 15.13 | 15.30 | 15.01 | 15.07 | 14.71 | 1,418,300 |
Jul 28, 2023 | 14.88 | 15.05 | 14.73 | 15.00 | 14.64 | 1,300,700 |
Jul 27, 2023 | 14.80 | 15.03 | 14.63 | 14.69 | 14.34 | 1,693,600 |
Jul 26, 2023 | 14.22 | 14.76 | 14.16 | 14.75 | 14.40 | 2,080,000 |
Jul 25, 2023 | 14.29 | 14.38 | 14.06 | 14.33 | 13.99 | 1,876,500 |
Jul 24, 2023 | 13.96 | 14.30 | 13.91 | 14.29 | 13.95 | 1,362,700 |
Jul 21, 2023 | 14.14 | 14.18 | 13.74 | 13.99 | 13.66 | 1,515,700 |
Jul 20, 2023 | 14.10 | 14.15 | 13.94 | 14.01 | 13.68 | 1,812,300 |
Jul 19, 2023 | 13.56 | 14.19 | 13.56 | 14.15 | 13.81 | 2,200,400 |
Jul 18, 2023 | 13.36 | 13.80 | 13.36 | 13.57 | 13.25 | 2,279,400 |
Jul 17, 2023 | 13.50 | 13.54 | 13.31 | 13.46 | 13.14 | 2,396,300 |
Jul 14, 2023 | 14.10 | 14.10 | 13.56 | 13.59 | 13.27 | 2,466,100 |
Jul 13, 2023 | 14.27 | 14.28 | 14.07 | 14.12 | 13.79 | 2,604,300 |
Jul 12, 2023 | 14.16 | 14.32 | 14.01 | 14.23 | 13.89 | 3,751,700 |
Jul 11, 2023 | 13.38 | 13.97 | 13.37 | 13.96 | 13.63 | 3,831,400 |
Jul 10, 2023 | 13.28 | 13.61 | 13.19 | 13.25 | 12.94 | 5,149,600 |
Jul 7, 2023 | 13.00 | 13.57 | 12.96 | 13.13 | 12.82 | 15,631,300 |
Jul 6, 2023 | 14.09 | 14.32 | 13.87 | 14.23 | 13.89 | 4,779,700 |
Jul 5, 2023 | 14.35 | 14.35 | 14.02 | 14.12 | 13.79 | 3,716,900 |
Jul 3, 2023 | 14.37 | 14.54 | 14.33 | 14.40 | 14.06 | 1,876,200 |
Jun 30, 2023 | 14.50 | 14.56 | 14.24 | 14.43 | 14.09 | 1,696,800 |
Jun 29, 2023 | 14.42 | 14.60 | 14.38 | 14.49 | 14.15 | 1,336,700 |
Jun 28, 2023 | 14.50 | 14.50 | 14.12 | 14.34 | 14.00 | 1,364,100 |
Jun 27, 2023 | 14.51 | 14.66 | 14.47 | 14.59 | 14.24 | 1,704,300 |
Jun 26, 2023 | 14.51 | 14.81 | 14.41 | 14.49 | 14.15 | 1,974,700 |
Jun 23, 2023 | 14.54 | 14.60 | 14.35 | 14.41 | 14.07 | 1,761,400 |
Jun 22, 2023 | 14.68 | 14.82 | 14.44 | 14.77 | 14.42 | 1,594,400 |
Jun 21, 2023 | 14.94 | 14.94 | 14.65 | 14.71 | 14.36 | 1,858,800 |
Jun 20, 2023 | 14.99 | 15.06 | 14.74 | 14.91 | 14.56 | 2,796,300 |
Jun 16, 2023 | 15.08 | 15.17 | 14.90 | 15.07 | 14.71 | 1,637,200 |
Jun 15, 2023 | 14.87 | 15.05 | 14.86 | 15.00 | 14.64 | 948,100 |
Jun 14, 2023 | 14.85 | 15.27 | 14.81 | 14.93 | 14.58 | 2,600,000 |
Jun 13, 2023 | 14.39 | 14.85 | 14.35 | 14.84 | 14.49 | 1,458,400 |
Jun 12, 2023 | 14.35 | 14.57 | 14.24 | 14.35 | 14.01 | 1,330,200 |
Jun 9, 2023 | 14.51 | 14.63 | 14.19 | 14.25 | 13.91 | 1,445,600 |
Jun 8, 2023 | 14.33 | 14.58 | 14.27 | 14.49 | 14.15 | 2,476,100 |
Jun 7, 2023 | 13.99 | 14.44 | 13.76 | 14.41 | 14.07 | 2,698,200 |
Jun 6, 2023 | 13.63 | 14.06 | 13.63 | 13.92 | 13.59 | 3,424,900 |
Jun 5, 2023 | 13.55 | 13.77 | 13.37 | 13.67 | 13.35 | 2,641,100 |
Jun 2, 2023 | 13.31 | 13.57 | 13.27 | 13.50 | 13.18 | 2,566,000 |
Jun 1, 2023 | 13.29 | 13.31 | 12.97 | 13.05 | 12.74 | 2,548,900 |
May 31, 2023 | 13.43 | 13.50 | 13.05 | 13.23 | 12.92 | 2,041,600 |
May 30, 2023 | 13.55 | 13.60 | 13.34 | 13.56 | 13.24 | 1,267,400 |
May 26, 2023 | 13.24 | 13.51 | 13.24 | 13.43 | 13.11 | 1,352,100 |
May 25, 2023 | 13.09 | 13.23 | 12.80 | 13.19 | 12.88 | 2,012,800 |
May 24, 2023 | 13.21 | 13.28 | 12.94 | 13.13 | 12.82 | 2,117,700 |
May 23, 2023 | 13.14 | 13.30 | 13.03 | 13.09 | 12.78 | 1,551,100 |
May 22, 2023 | 12.98 | 13.25 | 12.97 | 13.22 | 12.91 | 2,155,300 |
May 19, 2023 | 13.35 | 13.35 | 12.84 | 12.98 | 12.67 | 3,024,900 |
May 18, 2023 | 13.33 | 13.49 | 13.26 | 13.38 | 13.06 | 1,224,800 |
May 17, 2023 | 13.30 | 13.36 | 13.17 | 13.35 | 13.03 | 1,632,300 |
May 16, 2023 | 13.59 | 13.65 | 13.26 | 13.27 | 12.96 | 1,604,600 |
May 15, 2023 | 13.53 | 13.80 | 13.48 | 13.73 | 13.40 | 1,713,400 |
May 12, 2023 | 13.48 | 13.56 | 13.40 | 13.52 | 13.20 | 1,774,100 |
May 11, 2023 | 13.67 | 13.74 | 13.40 | 13.48 | 13.16 | 1,573,300 |
May 10, 2023 | 14.17 | 14.19 | 13.53 | 13.68 | 13.36 | 2,131,900 |
May 9, 2023 | 13.95 | 14.01 | 13.77 | 13.96 | 13.63 | 1,378,700 |
May 8, 2023 | 14.27 | 14.44 | 14.07 | 14.12 | 13.79 | 2,637,200 |
May 5, 2023 | 13.92 | 14.26 | 13.82 | 14.17 | 13.83 | 1,447,600 |
May 4, 2023 | 14.00 | 14.02 | 13.63 | 13.73 | 13.40 | 2,777,000 |
May 3, 2023 | 0.12 Dividend | |||||
May 3, 2023 | 14.23 | 14.41 | 14.05 | 14.05 | 13.72 | 1,407,500 |
May 2, 2023 | 14.40 | 14.43 | 14.18 | 14.36 | 13.90 | 1,787,100 |
May 1, 2023 | 14.50 | 14.62 | 14.38 | 14.48 | 14.02 | 1,518,400 |
Apr 28, 2023 | 14.26 | 14.52 | 14.26 | 14.46 | 14.00 | 1,352,200 |
Apr 27, 2023 | 14.21 | 14.39 | 14.14 | 14.31 | 13.85 | 1,417,800 |
Apr 26, 2023 | 14.32 | 14.39 | 14.17 | 14.22 | 13.77 | 1,891,100 |
Related Tickers
RL Ralph Lauren Corporation
166.93
-0.76%
PVH PVH Corp.
110.79
-1.84%
VFC V.F. Corporation
12.62
-2.85%
COLM Columbia Sportswear Company
79.01
-0.97%
UAA Under Armour, Inc.
6.69
-2.34%
KTB Kontoor Brands, Inc.
61.80
-0.10%
HBI Hanesbrands Inc.
4.4700
-8.02%
UA Under Armour, Inc.
6.48
-1.97%
GOOS Canada Goose Holdings Inc.
11.14
-3.13%
GIL Gildan Activewear Inc.
35.07
-1.60%