LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
2.340
+0.110 (4.93%)
Jan 30, 2026, 4:00 PM EST - Market closed
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.23 | 2.38 | 2.17 | 2.34 | 2.34 | 4.93% | 73,708 |
| Jan 29, 2026 | 2.25 | 2.29 | 2.16 | 2.23 | 2.23 | -2.19% | 57,359 |
| Jan 28, 2026 | 2.57 | 2.57 | 2.28 | 2.28 | 2.28 | -9.88% | 57,765 |
| Jan 27, 2026 | 2.59 | 2.59 | 2.50 | 2.53 | 2.53 | -3.07% | 43,917 |
| Jan 26, 2026 | 2.61 | 2.69 | 2.55 | 2.61 | 2.61 | -2.25% | 29,287 |
| Jan 23, 2026 | 2.96 | 2.96 | 2.67 | 2.67 | 2.67 | -10.10% | 69,083 |
| Jan 22, 2026 | 2.59 | 3.10 | 2.55 | 2.97 | 2.97 | 15.12% | 116,875 |
| Jan 21, 2026 | 2.44 | 2.61 | 2.33 | 2.58 | 2.58 | 7.50% | 88,599 |
| Jan 20, 2026 | 2.71 | 2.78 | 2.37 | 2.40 | 2.40 | -12.09% | 111,720 |
| Jan 16, 2026 | 3.01 | 3.06 | 2.71 | 2.73 | 2.73 | -7.77% | 111,047 |
| Jan 15, 2026 | 3.17 | 3.21 | 2.96 | 2.96 | 2.96 | -6.92% | 69,978 |
| Jan 14, 2026 | 3.12 | 3.19 | 2.94 | 3.18 | 3.18 | 2.91% | 61,643 |
| Jan 13, 2026 | 3.02 | 3.24 | 2.93 | 3.09 | 3.09 | 1.64% | 134,506 |
| Jan 12, 2026 | 3.00 | 3.05 | 2.86 | 3.04 | 3.04 | 1.33% | 57,857 |
| Jan 9, 2026 | 3.13 | 3.16 | 2.90 | 3.00 | 3.00 | -3.85% | 58,214 |
| Jan 8, 2026 | 3.28 | 3.31 | 3.04 | 3.12 | 3.12 | -5.17% | 52,772 |
| Jan 7, 2026 | 3.76 | 3.76 | 3.17 | 3.29 | 3.29 | -11.80% | 93,343 |
| Jan 6, 2026 | 4.24 | 4.25 | 3.65 | 3.73 | 3.73 | -12.44% | 134,451 |
| Jan 5, 2026 | 4.54 | 4.76 | 4.15 | 4.26 | 4.26 | -6.37% | 96,383 |
| Jan 2, 2026 | 4.48 | 4.63 | 4.46 | 4.55 | 4.55 | 2.94% | 17,689 |
| Dec 31, 2025 | 4.64 | 4.68 | 4.39 | 4.42 | 4.42 | -4.12% | 37,690 |
| Dec 30, 2025 | 4.58 | 4.87 | 4.52 | 4.61 | 4.61 | -0.22% | 34,595 |
| Dec 29, 2025 | 4.54 | 4.62 | 4.48 | 4.62 | 4.62 | 0.65% | 31,304 |
| Dec 26, 2025 | 4.60 | 4.64 | 4.51 | 4.59 | 4.59 | -1.08% | 26,389 |
| Dec 24, 2025 | 4.62 | 4.74 | 4.45 | 4.64 | 4.64 | 1.31% | 29,178 |
| Dec 23, 2025 | 4.64 | 4.76 | 4.56 | 4.58 | 4.58 | -2.97% | 32,353 |
| Dec 22, 2025 | 4.82 | 4.89 | 4.69 | 4.72 | 4.72 | -1.46% | 37,143 |
| Dec 19, 2025 | 4.89 | 4.95 | 4.76 | 4.79 | 4.79 | -2.04% | 115,883 |
| Dec 18, 2025 | 4.86 | 4.96 | 4.69 | 4.89 | 4.89 | 2.30% | 68,272 |
| Dec 17, 2025 | 4.87 | 4.92 | 4.66 | 4.78 | 4.78 | -1.85% | 73,413 |
| Dec 16, 2025 | 4.88 | 5.06 | 4.69 | 4.87 | 4.87 | -2.21% | 82,592 |
| Dec 15, 2025 | 4.95 | 5.11 | 4.87 | 4.98 | 4.98 | 0.81% | 56,955 |
| Dec 12, 2025 | 4.98 | 5.13 | 4.82 | 4.94 | 4.94 | 0.61% | 86,465 |
| Dec 11, 2025 | 4.58 | 5.07 | 4.58 | 4.91 | 4.91 | 7.68% | 73,707 |
| Dec 10, 2025 | 4.30 | 4.80 | 4.30 | 4.56 | 4.56 | 4.11% | 101,338 |
| Dec 9, 2025 | 4.16 | 4.58 | 4.16 | 4.38 | 4.38 | 3.30% | 68,482 |
| Dec 8, 2025 | 4.19 | 4.29 | 4.10 | 4.24 | 4.24 | 1.19% | 39,359 |
| Dec 5, 2025 | 4.46 | 4.56 | 3.97 | 4.19 | 4.19 | -6.47% | 87,098 |
| Dec 4, 2025 | 4.47 | 4.53 | 4.39 | 4.48 | 4.48 | 0.22% | 35,773 |
| Dec 3, 2025 | 4.24 | 4.51 | 4.15 | 4.47 | 4.47 | 6.18% | 66,232 |
| Dec 2, 2025 | 4.12 | 4.29 | 3.98 | 4.21 | 4.21 | 4.21% | 55,062 |
| Dec 1, 2025 | 4.17 | 4.30 | 4.03 | 4.04 | 4.04 | -5.16% | 45,799 |
| Nov 28, 2025 | 4.28 | 4.36 | 4.26 | 4.26 | 4.26 | -1.16% | 24,063 |
| Nov 26, 2025 | 4.30 | 4.39 | 4.27 | 4.31 | 4.31 | -1.60% | 54,769 |
| Nov 25, 2025 | 4.20 | 4.45 | 4.11 | 4.38 | 4.38 | 4.53% | 61,605 |
| Nov 24, 2025 | 4.03 | 4.29 | 4.03 | 4.19 | 4.19 | 4.23% | 42,935 |
| Nov 21, 2025 | 3.80 | 4.06 | 3.73 | 4.02 | 4.02 | 6.07% | 85,574 |
| Nov 20, 2025 | 3.89 | 4.06 | 3.79 | 3.79 | 3.79 | -2.07% | 55,081 |
| Nov 19, 2025 | 4.18 | 4.18 | 3.84 | 3.87 | 3.87 | -6.75% | 68,993 |
| Nov 18, 2025 | 4.31 | 4.32 | 4.04 | 4.15 | 4.15 | -4.82% | 62,060 |