LiveWire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.31	2.39	2.16	2.21	2.21	-5.15%	73,333
Feb 19, 2026	2.29	2.42	2.28	2.33	2.33	3.10%	134,698
Feb 18, 2026	2.50	2.54	2.22	2.26	2.26	-8.50%	97,026
Feb 17, 2026	2.64	2.76	2.44	2.47	2.47	-7.84%	192,130
Feb 13, 2026	2.36	2.78	2.33	2.68	2.68	14.53%	146,959
Feb 12, 2026	2.40	2.43	2.20	2.34	2.34	-	37,398
Feb 11, 2026	2.27	2.36	2.21	2.34	2.34	2.63%	32,613
Feb 10, 2026	2.48	2.48	2.21	2.28	2.28	-12.64%	90,819
Feb 9, 2026	2.70	2.86	2.59	2.61	2.61	-2.25%	79,678
Feb 6, 2026	2.37	2.81	2.31	2.67	2.67	14.10%	136,055
Feb 5, 2026	2.32	2.62	2.32	2.34	2.34	1.30%	159,679
Feb 4, 2026	2.18	2.36	2.12	2.31	2.31	5.96%	78,807
Feb 3, 2026	2.42	2.45	2.12	2.18	2.18	-10.66%	114,480
Feb 2, 2026	2.36	3.40	2.33	2.44	2.44	4.27%	1,723,814
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