LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
5.93
+0.14 (2.42%)
At close: Oct 21, 2025, 4:00 PM EDT
6.00
+0.07 (1.18%)
After-hours: Oct 21, 2025, 7:04 PM EDT
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.65 | 5.98 | 5.64 | 5.93 | - | 2.42% | 77,055 |
| Oct 20, 2025 | 5.25 | 5.83 | 5.25 | 5.79 | 5.79 | 11.99% | 109,351 |
| Oct 17, 2025 | 4.74 | 5.23 | 4.68 | 5.17 | 5.17 | 7.93% | 79,169 |
| Oct 16, 2025 | 5.01 | 5.01 | 4.68 | 4.79 | 4.79 | -4.01% | 54,915 |
| Oct 15, 2025 | 5.30 | 5.38 | 4.90 | 4.99 | 4.99 | -3.11% | 72,233 |
| Oct 14, 2025 | 4.55 | 5.18 | 4.55 | 5.15 | 5.15 | 9.11% | 92,635 |
| Oct 13, 2025 | 4.52 | 4.79 | 4.46 | 4.72 | 4.72 | 5.12% | 63,120 |
| Oct 10, 2025 | 4.61 | 4.84 | 4.46 | 4.49 | 4.49 | -3.23% | 108,201 |
| Oct 9, 2025 | 4.80 | 4.80 | 4.54 | 4.64 | 4.64 | -4.33% | 71,808 |
| Oct 8, 2025 | 4.81 | 4.94 | 4.53 | 4.85 | 4.85 | 3.41% | 52,891 |
| Oct 7, 2025 | 5.06 | 5.28 | 4.56 | 4.69 | 4.69 | -6.01% | 121,979 |
| Oct 6, 2025 | 5.31 | 5.49 | 4.93 | 4.99 | 4.99 | -6.03% | 81,780 |
| Oct 3, 2025 | 5.11 | 5.39 | 5.01 | 5.31 | 5.31 | 4.53% | 75,105 |
| Oct 2, 2025 | 4.87 | 5.13 | 4.71 | 5.08 | 5.08 | 4.96% | 126,040 |
| Oct 1, 2025 | 4.70 | 5.00 | 4.63 | 4.84 | 4.84 | 1.89% | 80,379 |
| Sep 30, 2025 | 4.58 | 4.95 | 4.47 | 4.75 | 4.75 | 1.93% | 83,694 |
| Sep 29, 2025 | 4.54 | 4.86 | 4.54 | 4.66 | 4.66 | -0.85% | 54,885 |
| 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 |