LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
4.660
-0.040 (-0.85%)
At close: Sep 29, 2025, 4:00 PM EDT
4.660
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:17 PM EDT
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.54 | 4.86 | 4.54 | 4.61 | - | -1.91% | 23,009 |
| Sep 26, 2025 | 4.75 | 4.87 | 4.46 | 4.70 | 4.70 | -1.47% | 62,807 |
| Sep 25, 2025 | 4.49 | 4.91 | 4.41 | 4.77 | 4.77 | 3.70% | 78,001 |
| Sep 24, 2025 | 4.91 | 4.95 | 4.50 | 4.60 | 4.60 | -5.74% | 65,058 |
| Sep 23, 2025 | 5.14 | 5.15 | 4.87 | 4.88 | 4.88 | -4.31% | 72,061 |
| Sep 22, 2025 | 5.19 | 5.27 | 4.92 | 5.10 | 5.10 | -3.04% | 97,317 |
| Sep 19, 2025 | 5.52 | 5.62 | 5.17 | 5.26 | 5.26 | -6.24% | 1,664,103 |
| Sep 18, 2025 | 5.40 | 5.64 | 5.26 | 5.61 | 5.61 | 4.86% | 147,488 |
| Sep 17, 2025 | 5.25 | 5.56 | 5.11 | 5.35 | 5.35 | 1.33% | 152,161 |
| Sep 16, 2025 | 5.13 | 5.36 | 5.04 | 5.28 | 5.28 | - | 160,207 |
| Sep 15, 2025 | 4.78 | 5.36 | 4.64 | 5.28 | 5.28 | 9.09% | 156,972 |
| Sep 12, 2025 | 4.90 | 5.04 | 4.74 | 4.84 | 4.84 | -3.01% | 134,435 |
| Sep 11, 2025 | 4.52 | 5.02 | 4.46 | 4.99 | 4.99 | 9.67% | 182,118 |
| Sep 10, 2025 | 4.33 | 4.77 | 4.33 | 4.55 | 4.55 | 3.17% | 139,457 |
| Sep 9, 2025 | 4.49 | 4.54 | 4.20 | 4.41 | 4.41 | -1.78% | 245,126 |
| Sep 8, 2025 | 3.63 | 5.10 | 3.57 | 4.49 | 4.49 | 26.84% | 1,317,991 |
| Sep 5, 2025 | 3.58 | 3.69 | 3.52 | 3.54 | 3.54 | -1.94% | 51,264 |
| Sep 4, 2025 | 3.54 | 3.62 | 3.45 | 3.61 | 3.61 | 1.98% | 53,311 |
| Sep 3, 2025 | 3.60 | 3.77 | 3.43 | 3.54 | 3.54 | -2.21% | 57,587 |
| Sep 2, 2025 | 3.72 | 3.83 | 3.62 | 3.62 | 3.62 | -5.97% | 56,396 |
| Aug 29, 2025 | 3.94 | 4.08 | 3.81 | 3.85 | 3.85 | -3.75% | 59,412 |
| Aug 28, 2025 | 3.95 | 4.14 | 3.80 | 4.00 | 4.00 | 2.30% | 118,586 |
| Aug 27, 2025 | 3.66 | 4.11 | 3.60 | 3.91 | 3.91 | 5.68% | 174,146 |
| Aug 26, 2025 | 3.77 | 3.77 | 3.64 | 3.70 | 3.70 | 0.54% | 40,940 |
| Aug 25, 2025 | 3.92 | 3.92 | 3.49 | 3.68 | 3.68 | -9.36% | 206,631 |
| Aug 22, 2025 | 3.81 | 4.16 | 3.67 | 4.06 | 4.06 | 7.69% | 174,108 |
| Aug 21, 2025 | 3.67 | 3.79 | 3.60 | 3.77 | 3.77 | 4.43% | 33,660 |
| Aug 20, 2025 | 3.72 | 3.90 | 3.48 | 3.61 | 3.61 | -1.63% | 180,097 |
| Aug 19, 2025 | 3.87 | 3.87 | 3.66 | 3.67 | 3.67 | -6.85% | 60,162 |
| Aug 18, 2025 | 3.55 | 3.95 | 3.44 | 3.94 | 3.94 | 10.99% | 74,618 |
| Aug 15, 2025 | 3.88 | 3.89 | 3.32 | 3.55 | 3.55 | -6.58% | 226,343 |
| Aug 14, 2025 | 3.65 | 3.84 | 3.55 | 3.80 | 3.80 | 1.60% | 107,290 |
| Aug 13, 2025 | 3.45 | 3.84 | 3.32 | 3.74 | 3.74 | 6.55% | 114,141 |
| Aug 12, 2025 | 3.38 | 3.60 | 3.34 | 3.51 | 3.51 | 6.36% | 151,717 |
| Aug 11, 2025 | 3.26 | 3.39 | 3.19 | 3.30 | 3.30 | 0.61% | 84,542 |
| Aug 8, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -2.67% | 60,282 |
| Aug 7, 2025 | 3.51 | 3.51 | 3.12 | 3.37 | 3.37 | -2.88% | 105,692 |
| Aug 6, 2025 | 3.30 | 3.57 | 3.30 | 3.47 | 3.47 | 2.97% | 64,409 |
| Aug 5, 2025 | 3.30 | 3.49 | 3.25 | 3.37 | 3.37 | 1.20% | 105,241 |
| Aug 4, 2025 | 3.42 | 3.43 | 3.20 | 3.33 | 3.33 | 2.46% | 82,805 |
| Aug 1, 2025 | 3.57 | 3.64 | 3.16 | 3.25 | 3.25 | -13.33% | 155,280 |
| Jul 31, 2025 | 3.87 | 3.98 | 3.65 | 3.75 | 3.75 | -5.54% | 112,545 |
| Jul 30, 2025 | 3.75 | 4.60 | 3.75 | 3.97 | 3.97 | 0.25% | 338,104 |
| Jul 29, 2025 | 4.23 | 4.23 | 3.82 | 3.96 | 3.96 | -5.94% | 167,473 |
| Jul 28, 2025 | 4.27 | 4.27 | 3.88 | 4.21 | 4.21 | -0.47% | 118,854 |
| Jul 25, 2025 | 4.44 | 4.45 | 3.86 | 4.23 | 4.23 | -5.79% | 233,642 |
| Jul 24, 2025 | 4.99 | 5.14 | 4.28 | 4.49 | 4.49 | -11.09% | 316,623 |
| Jul 23, 2025 | 3.94 | 5.15 | 3.91 | 5.05 | 5.05 | 26.88% | 384,884 |
| Jul 22, 2025 | 3.69 | 4.00 | 3.57 | 3.98 | 3.98 | 6.70% | 186,653 |
| Jul 21, 2025 | 4.11 | 4.12 | 3.64 | 3.73 | 3.73 | -3.37% | 245,503 |