LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
3.070
+0.030 (0.99%)
Feb 4, 2025, 4:00 PM EST - Market closed
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 3.04 | 3.17 | 3.04 | 3.07 | 3.07 | 0.99% | 29,412 |
| Feb 3, 2025 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | -3.49% | 23,133 |
| Jan 31, 2025 | 3.30 | 3.34 | 3.03 | 3.15 | 3.15 | -5.97% | 51,047 |
| Jan 30, 2025 | 3.34 | 3.43 | 3.27 | 3.35 | 3.35 | 1.82% | 20,115 |
| Jan 29, 2025 | 3.33 | 3.33 | 3.23 | 3.29 | 3.29 | -1.79% | 115,973 |
| Jan 28, 2025 | 3.41 | 3.44 | 3.23 | 3.35 | 3.35 | -2.05% | 19,631 |
| Jan 27, 2025 | 3.53 | 3.57 | 3.32 | 3.42 | 3.42 | -3.39% | 31,455 |
| Jan 24, 2025 | 3.77 | 3.90 | 3.52 | 3.54 | 3.54 | -6.35% | 84,120 |
| Jan 23, 2025 | 3.85 | 3.89 | 3.69 | 3.78 | 3.78 | -3.82% | 29,520 |
| Jan 22, 2025 | 3.88 | 4.18 | 3.84 | 3.93 | 3.93 | 0.77% | 89,157 |
| Jan 21, 2025 | 4.03 | 4.21 | 3.87 | 3.90 | 3.90 | -3.47% | 76,680 |
| Jan 17, 2025 | 4.43 | 4.53 | 4.00 | 4.04 | 4.04 | -7.97% | 96,620 |
| Jan 16, 2025 | 4.67 | 4.67 | 4.36 | 4.39 | 4.39 | -5.39% | 17,925 |
| Jan 15, 2025 | 4.42 | 4.66 | 4.38 | 4.64 | 4.64 | 8.92% | 20,567 |
| Jan 14, 2025 | 4.63 | 4.63 | 4.25 | 4.26 | 4.26 | -5.75% | 24,031 |
| Jan 13, 2025 | 4.42 | 4.57 | 4.40 | 4.52 | 4.52 | 0.22% | 28,274 |
| Jan 10, 2025 | 4.85 | 4.85 | 4.51 | 4.51 | 4.51 | -8.70% | 43,925 |
| Jan 8, 2025 | 4.86 | 5.13 | 4.76 | 4.94 | 4.94 | 0.20% | 121,014 |
| Jan 7, 2025 | 4.83 | 5.08 | 4.75 | 4.93 | 4.93 | 1.86% | 32,073 |
| Jan 6, 2025 | 5.04 | 5.04 | 4.78 | 4.84 | 4.84 | -2.22% | 24,313 |
| Jan 3, 2025 | 4.85 | 5.02 | 4.65 | 4.95 | 4.95 | 3.77% | 13,348 |
| Jan 2, 2025 | 4.85 | 4.94 | 4.71 | 4.77 | 4.77 | -0.83% | 18,717 |
| Dec 31, 2024 | 4.76 | 5.01 | 4.76 | 4.81 | 4.81 | 2.56% | 13,845 |
| Dec 30, 2024 | 4.56 | 4.97 | 4.47 | 4.69 | 4.69 | 2.85% | 28,512 |
| Dec 27, 2024 | 4.64 | 4.64 | 4.35 | 4.56 | 4.56 | -2.15% | 25,833 |
| Dec 26, 2024 | 4.86 | 4.86 | 4.52 | 4.66 | 4.66 | -4.51% | 19,433 |
| Dec 24, 2024 | 4.91 | 4.91 | 4.80 | 4.88 | 4.88 | -0.20% | 9,550 |
| Dec 23, 2024 | 5.12 | 5.15 | 4.74 | 4.89 | 4.89 | -5.23% | 27,695 |
| Dec 20, 2024 | 5.10 | 5.17 | 5.02 | 5.16 | 5.16 | -1.34% | 59,221 |
| Dec 19, 2024 | 5.45 | 5.51 | 5.23 | 5.23 | 5.23 | -3.15% | 43,416 |
| Dec 18, 2024 | 5.55 | 5.73 | 5.25 | 5.40 | 5.40 | -1.28% | 46,489 |
| Dec 17, 2024 | 5.44 | 5.49 | 5.17 | 5.47 | 5.47 | -1.44% | 86,981 |
| Dec 16, 2024 | 5.57 | 5.82 | 5.34 | 5.55 | 5.55 | -3.31% | 33,363 |
| Dec 13, 2024 | 5.61 | 5.85 | 5.30 | 5.74 | 5.74 | 2.87% | 38,728 |
| Dec 12, 2024 | 5.66 | 5.69 | 5.50 | 5.58 | 5.58 | -1.93% | 71,937 |
| Dec 11, 2024 | 5.84 | 5.84 | 5.51 | 5.69 | 5.69 | -2.07% | 32,077 |
| Dec 10, 2024 | 5.52 | 5.91 | 5.27 | 5.81 | 5.81 | 6.80% | 23,998 |
| Dec 9, 2024 | 5.40 | 5.72 | 5.25 | 5.44 | 5.44 | 0.74% | 18,866 |
| Dec 6, 2024 | 5.36 | 5.40 | 5.09 | 5.40 | 5.40 | 0.37% | 50,236 |
| Dec 5, 2024 | 5.70 | 5.70 | 5.05 | 5.38 | 5.38 | -6.76% | 36,062 |
| Dec 4, 2024 | 5.79 | 5.87 | 5.63 | 5.77 | 5.77 | -0.86% | 21,050 |
| Dec 3, 2024 | 5.85 | 5.93 | 5.65 | 5.82 | 5.82 | -0.51% | 31,924 |
| Dec 2, 2024 | 5.80 | 6.03 | 5.80 | 5.85 | 5.85 | -2.50% | 14,268 |
| Nov 29, 2024 | 5.99 | 6.00 | 5.87 | 6.00 | 6.00 | 0.67% | 8,012 |
| Nov 27, 2024 | 6.28 | 6.28 | 5.94 | 5.96 | 5.96 | -1.97% | 28,161 |
| Nov 26, 2024 | 6.16 | 6.54 | 6.06 | 6.08 | 6.08 | -3.49% | 12,435 |
| Nov 25, 2024 | 6.58 | 6.59 | 6.23 | 6.30 | 6.30 | -3.52% | 14,053 |
| Nov 22, 2024 | 6.65 | 6.66 | 6.36 | 6.53 | 6.53 | 1.40% | 15,619 |
| Nov 21, 2024 | 6.47 | 6.69 | 6.24 | 6.44 | 6.44 | 2.55% | 22,729 |
| Nov 20, 2024 | 6.08 | 6.39 | 6.08 | 6.28 | 6.28 | 0.48% | 13,759 |
| Nov 19, 2024 | 6.05 | 6.33 | 5.96 | 6.25 | 6.25 | 2.63% | 21,597 |
| Nov 18, 2024 | 6.08 | 6.26 | 6.02 | 6.09 | 6.09 | 1.84% | 19,714 |
| Nov 15, 2024 | 6.13 | 6.13 | 5.82 | 5.98 | 5.98 | -1.81% | 31,432 |
| Nov 14, 2024 | 6.53 | 6.53 | 6.09 | 6.09 | 6.09 | -5.14% | 19,428 |
| Nov 13, 2024 | 6.30 | 6.77 | 6.30 | 6.42 | 6.42 | 0.31% | 28,575 |
| Nov 12, 2024 | 6.78 | 6.91 | 6.39 | 6.40 | 6.40 | -5.04% | 25,986 |
| Nov 11, 2024 | 6.79 | 6.91 | 6.48 | 6.74 | 6.74 | 1.20% | 16,465 |
| Nov 8, 2024 | 6.78 | 6.80 | 6.58 | 6.66 | 6.66 | -1.04% | 18,635 |
| Nov 7, 2024 | 6.86 | 7.19 | 6.63 | 6.73 | 6.73 | -2.46% | 31,006 |
| Nov 6, 2024 | 6.87 | 7.25 | 6.67 | 6.90 | 6.90 | 8.32% | 71,504 |
| Nov 5, 2024 | 5.78 | 6.38 | 5.78 | 6.37 | 6.37 | 9.26% | 13,751 |
| Nov 4, 2024 | 5.73 | 5.86 | 5.73 | 5.83 | 5.83 | 1.22% | 7,960 |
| Nov 1, 2024 | 5.98 | 6.02 | 5.75 | 5.76 | 5.76 | -2.54% | 8,600 |
| Oct 31, 2024 | 6.01 | 6.08 | 5.77 | 5.91 | 5.91 | -0.84% | 17,014 |
| Oct 30, 2024 | 5.88 | 5.98 | 5.88 | 5.96 | 5.96 | 0.51% | 5,220 |
| Oct 29, 2024 | 5.71 | 5.95 | 5.70 | 5.93 | 5.93 | 1.54% | 11,886 |
| Oct 28, 2024 | 5.85 | 6.21 | 5.70 | 5.84 | 5.84 | 2.46% | 26,525 |
| Oct 25, 2024 | 5.67 | 6.13 | 5.65 | 5.70 | 5.70 | -2.56% | 28,982 |
| Oct 24, 2024 | 6.14 | 6.45 | 5.70 | 5.85 | 5.85 | -5.34% | 35,123 |
| Oct 23, 2024 | 6.22 | 6.25 | 6.00 | 6.18 | 6.18 | -0.32% | 9,812 |
| Oct 22, 2024 | 6.25 | 6.29 | 6.18 | 6.20 | 6.20 | -1.12% | 4,719 |
| Oct 21, 2024 | 6.38 | 6.51 | 6.25 | 6.27 | 6.27 | -1.57% | 13,287 |
| Oct 18, 2024 | 6.46 | 6.58 | 6.29 | 6.37 | 6.37 | -1.24% | 12,234 |
| Oct 17, 2024 | 6.53 | 6.56 | 6.34 | 6.45 | 6.45 | -2.57% | 10,367 |
| Oct 16, 2024 | 6.45 | 6.68 | 6.44 | 6.62 | 6.62 | 5.25% | 21,352 |
| Oct 15, 2024 | 6.17 | 6.65 | 6.05 | 6.29 | 6.29 | 1.13% | 20,623 |
| Oct 14, 2024 | 6.14 | 6.79 | 6.09 | 6.22 | 6.22 | 0.32% | 22,185 |
| Oct 11, 2024 | 5.84 | 6.25 | 5.84 | 6.20 | 6.20 | 4.91% | 14,879 |
| Oct 10, 2024 | 5.77 | 5.99 | 5.77 | 5.91 | 5.91 | 0.34% | 20,050 |
| Oct 9, 2024 | 6.04 | 6.04 | 5.65 | 5.89 | 5.89 | 0.17% | 38,951 |
| Oct 8, 2024 | 5.87 | 5.92 | 5.72 | 5.88 | 5.88 | - | 8,784 |
| Oct 7, 2024 | 5.76 | 5.94 | 5.60 | 5.88 | 5.88 | 0.17% | 16,834 |
| Oct 4, 2024 | 5.91 | 5.98 | 5.78 | 5.87 | 5.87 | -0.68% | 18,906 |
| Oct 3, 2024 | 6.10 | 6.14 | 5.80 | 5.91 | 5.91 | -1.50% | 26,321 |
| Oct 2, 2024 | 5.85 | 6.02 | 5.76 | 6.00 | 6.00 | 1.01% | 55,001 |
| Oct 1, 2024 | 6.15 | 6.21 | 5.94 | 5.94 | 5.94 | -2.62% | 20,166 |
| Sep 30, 2024 | 6.10 | 6.19 | 5.88 | 6.10 | 6.10 | -1.77% | 10,659 |
| Sep 27, 2024 | 6.12 | 6.30 | 6.11 | 6.21 | 6.21 | 4.19% | 10,427 |
| Sep 26, 2024 | 5.99 | 5.99 | 5.87 | 5.96 | 5.96 | -0.17% | 19,846 |
| Sep 25, 2024 | 6.37 | 6.37 | 5.86 | 5.97 | 5.97 | -5.39% | 23,660 |
| Sep 24, 2024 | 6.38 | 6.38 | 6.12 | 6.31 | 6.31 | 0.64% | 7,003 |
| Sep 23, 2024 | 6.30 | 6.33 | 6.15 | 6.27 | 6.27 | 1.13% | 9,168 |
| Sep 20, 2024 | 6.52 | 6.61 | 6.20 | 6.20 | 6.20 | -4.47% | 93,273 |
| Sep 19, 2024 | 6.22 | 6.87 | 6.02 | 6.49 | 6.49 | 6.39% | 37,541 |
| Sep 18, 2024 | 6.63 | 6.67 | 5.20 | 6.10 | 6.10 | -11.98% | 108,250 |
| Sep 17, 2024 | 7.07 | 7.22 | 6.85 | 6.93 | 6.93 | -0.86% | 23,536 |
| Sep 16, 2024 | 7.20 | 7.30 | 6.92 | 6.99 | 6.99 | -0.71% | 14,969 |
| Sep 13, 2024 | 7.00 | 7.28 | 6.79 | 7.04 | 7.04 | 4.14% | 35,357 |
| Sep 12, 2024 | 6.15 | 6.78 | 6.07 | 6.76 | 6.76 | 20.07% | 63,640 |
| Sep 11, 2024 | 5.64 | 5.67 | 5.56 | 5.63 | 5.63 | -0.53% | 104,073 |