LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
0.9001
-0.6999 (-43.74%)
At close: Oct 29, 2026, 4:00 PM EDT
0.8904
-0.0097 (-1.08%)
Pre-market: Oct 30, 2026, 6:36 AM EDT
LiveWire Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.50 | 1.51 | 0.87 | 0.90 | 0.90 | -43.74% | 2,531,916 |
| Oct 28, 2026 | 1.71 | 1.86 | 1.60 | 1.60 | 1.60 | -13.98% | 417,701 |
| Oct 27, 2026 | 1.61 | 1.86 | 1.59 | 1.86 | 1.86 | 10.71% | 317,764 |
| Oct 26, 2026 | 1.56 | 1.68 | 1.48 | 1.68 | 1.68 | 1.82% | 270,799 |
| Oct 23, 2026 | 1.61 | 1.68 | 1.59 | 1.65 | 1.65 | -0.60% | 116,043 |
| Oct 22, 2026 | 1.61 | 1.73 | 1.59 | 1.66 | 1.66 | 1.22% | 80,653 |
| Oct 21, 2026 | 1.60 | 1.68 | 1.59 | 1.64 | 1.64 | 0.61% | 63,256 |
| Oct 20, 2026 | 1.55 | 1.64 | 1.53 | 1.63 | 1.63 | 5.16% | 81,254 |
| Oct 19, 2026 | 1.59 | 1.62 | 1.55 | 1.55 | 1.55 | - | 116,344 |
| Oct 16, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -5.49% | 133,543 |
| Oct 15, 2026 | 1.57 | 1.66 | 1.54 | 1.64 | 1.64 | 4.46% | 207,846 |
| Oct 14, 2026 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 121,711 |
| Oct 13, 2026 | 1.63 | 1.65 | 1.56 | 1.56 | 1.56 | -7.14% | 107,566 |
| Oct 12, 2026 | 1.59 | 1.75 | 1.49 | 1.68 | 1.68 | 4.35% | 318,818 |
| Oct 9, 2026 | 1.49 | 1.65 | 1.48 | 1.61 | 1.61 | 9.52% | 172,791 |
| Oct 8, 2026 | 1.55 | 1.56 | 1.47 | 1.47 | 1.47 | -7.55% | 189,069 |
| Oct 7, 2026 | 1.62 | 1.64 | 1.50 | 1.59 | 1.59 | -2.45% | 190,000 |
| Oct 6, 2026 | 1.48 | 1.68 | 1.48 | 1.63 | 1.63 | 10.88% | 239,960 |
| Oct 5, 2026 | 1.53 | 1.59 | 1.45 | 1.47 | 1.47 | -6.37% | 120,030 |
| Oct 2, 2026 | 1.54 | 1.59 | 1.47 | 1.57 | 1.57 | 1.29% | 209,149 |
| Oct 1, 2026 | 1.57 | 1.63 | 1.50 | 1.55 | 1.55 | 1.31% | 117,096 |
| Sep 30, 2026 | 1.59 | 1.63 | 1.52 | 1.53 | 1.53 | -5.56% | 131,017 |
| Sep 29, 2026 | 1.55 | 1.69 | 1.49 | 1.62 | 1.62 | 3.85% | 298,901 |
| Sep 28, 2026 | 1.48 | 1.58 | 1.38 | 1.56 | 1.56 | 4.00% | 172,923 |
| Sep 25, 2026 | 1.39 | 1.53 | 1.36 | 1.50 | 1.50 | 6.38% | 178,983 |
| Sep 24, 2026 | 1.32 | 1.43 | 1.28 | 1.41 | 1.41 | 3.68% | 314,239 |
| Sep 23, 2026 | 1.41 | 1.48 | 1.34 | 1.36 | 1.36 | -6.21% | 311,969 |
| Sep 22, 2026 | 1.50 | 1.54 | 1.40 | 1.45 | 1.45 | -5.23% | 328,260 |
| Sep 21, 2026 | 1.65 | 1.67 | 1.37 | 1.53 | 1.53 | -6.13% | 543,100 |
| Sep 18, 2026 | 1.49 | 1.77 | 1.45 | 1.63 | 1.63 | 14.79% | 2,278,091 |
| Sep 17, 2026 | 1.20 | 1.53 | 1.20 | 1.42 | 1.42 | 19.33% | 1,369,485 |
| Sep 16, 2026 | 1.14 | 1.28 | 1.14 | 1.19 | 1.19 | 6.25% | 862,900 |
| Sep 15, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 132,503 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -3.51% | 259,468 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | 0.88% | 194,212 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -0.88% | 236,442 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -7.32% | 301,801 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -3.91% | 255,132 |
| Sep 4, 2026 | 1.15 | 1.41 | 1.15 | 1.28 | 1.28 | 11.30% | 1,036,650 |
| Sep 3, 2026 | 1.17 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 154,931 |
| Sep 2, 2026 | 1.17 | 1.22 | 1.13 | 1.20 | 1.20 | 5.26% | 224,372 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -6.56% | 232,057 |
| Aug 31, 2026 | 1.30 | 1.32 | 1.18 | 1.22 | 1.22 | -9.63% | 303,787 |
| Aug 28, 2026 | 1.39 | 1.45 | 1.33 | 1.35 | 1.35 | -0.74% | 448,443 |
| Aug 27, 2026 | 1.38 | 1.62 | 1.32 | 1.36 | 1.36 | -0.73% | 984,709 |
| Aug 26, 2026 | 1.28 | 1.44 | 1.23 | 1.37 | 1.37 | 11.38% | 1,092,249 |
| Aug 25, 2026 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 285,226 |
| Aug 24, 2026 | 1.17 | 1.30 | 1.14 | 1.27 | 1.27 | 5.83% | 497,104 |
| Aug 21, 2026 | 1.12 | 1.24 | 1.10 | 1.20 | 1.20 | 6.19% | 409,447 |
| Aug 20, 2026 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | -0.88% | 300,549 |