LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
3.850
-0.150 (-3.75%)
Aug 29, 2025, 4:00 PM - Market closed
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 3.40 | 4.23 | 3.32 | 3.86 | 3.86 | 15.22% | 473,600 |
| Jul 17, 2025 | 3.16 | 3.38 | 3.13 | 3.35 | 3.35 | 7.03% | 163,815 |
| Jul 16, 2025 | 3.18 | 3.21 | 3.04 | 3.13 | 3.13 | -1.57% | 139,401 |
| Jul 15, 2025 | 3.31 | 3.36 | 3.13 | 3.18 | 3.18 | -2.15% | 211,610 |
| Jul 14, 2025 | 3.42 | 3.45 | 3.12 | 3.25 | 3.25 | -5.80% | 181,393 |
| Jul 11, 2025 | 3.65 | 3.70 | 3.44 | 3.45 | 3.45 | -7.75% | 135,718 |
| Jul 10, 2025 | 3.77 | 3.88 | 3.66 | 3.74 | 3.74 | -2.60% | 149,823 |
| Jul 9, 2025 | 3.90 | 4.11 | 3.82 | 3.84 | 3.84 | -2.54% | 130,397 |
| Jul 8, 2025 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | 0.51% | 185,174 |
| Jul 7, 2025 | 4.47 | 4.57 | 3.82 | 3.92 | 3.92 | -14.04% | 288,006 |
| Jul 3, 2025 | 4.41 | 4.62 | 4.40 | 4.56 | 4.56 | 3.64% | 69,051 |
| Jul 2, 2025 | 4.55 | 4.76 | 4.40 | 4.40 | 4.40 | -4.97% | 134,791 |
| Jul 1, 2025 | 4.63 | 4.83 | 4.47 | 4.63 | 4.63 | 0.65% | 305,389 |
| Jun 30, 2025 | 4.42 | 4.73 | 4.40 | 4.60 | 4.60 | 5.75% | 222,127 |
| Jun 27, 2025 | 4.82 | 4.93 | 3.90 | 4.35 | 4.35 | -11.04% | 3,390,135 |
| Jun 26, 2025 | 5.06 | 5.27 | 4.84 | 4.89 | 4.89 | -4.49% | 313,732 |
| Jun 25, 2025 | 5.40 | 5.50 | 4.88 | 5.12 | 5.12 | -3.76% | 332,352 |
| Jun 24, 2025 | 5.23 | 5.88 | 5.21 | 5.32 | 5.32 | 2.90% | 444,601 |
| Jun 23, 2025 | 5.31 | 5.58 | 5.12 | 5.17 | 5.17 | -5.83% | 361,086 |
| Jun 20, 2025 | 5.84 | 5.91 | 5.24 | 5.49 | 5.49 | -5.34% | 523,321 |