LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
1.355
-0.005 (-0.37%)
Aug 28, 2026, 4:00 PM EDT - Market closed
LiveWire Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.39 | 1.45 | 1.34 | 1.37 | - | 0.74% | 310,602 |
| Aug 27, 2026 | 1.38 | 1.62 | 1.32 | 1.36 | 1.36 | -0.73% | 971,038 |
| Aug 26, 2026 | 1.28 | 1.44 | 1.23 | 1.37 | 1.37 | 11.38% | 1,082,133 |
| Aug 25, 2026 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 283,686 |
| Aug 24, 2026 | 1.17 | 1.30 | 1.14 | 1.27 | 1.27 | 5.83% | 495,807 |
| Aug 21, 2026 | 1.12 | 1.24 | 1.10 | 1.20 | 1.20 | 6.19% | 403,143 |
| Aug 20, 2026 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | -0.88% | 296,712 |
| Aug 19, 2026 | 1.17 | 1.21 | 1.12 | 1.14 | 1.14 | -8.06% | 344,956 |
| Aug 18, 2026 | 1.10 | 1.29 | 1.10 | 1.24 | 1.24 | 7.83% | 764,851 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -4.17% | 413,245 |
| Aug 14, 2026 | 1.25 | 1.43 | 1.14 | 1.20 | 1.20 | -4.00% | 1,064,626 |
| Aug 13, 2026 | 1.12 | 1.38 | 1.11 | 1.25 | 1.25 | 11.61% | 1,535,480 |
| Aug 12, 2026 | 1.15 | 1.16 | 1.06 | 1.12 | 1.12 | -3.45% | 511,491 |
| Aug 11, 2026 | 1.15 | 1.20 | 1.08 | 1.16 | 1.16 | 2.65% | 498,184 |
| Aug 10, 2026 | 1.06 | 1.18 | 1.01 | 1.13 | 1.13 | 4.63% | 1,194,743 |
| Aug 7, 2026 | 1.14 | 1.22 | 1.07 | 1.08 | 1.08 | -2.70% | 774,343 |
| Aug 6, 2026 | 1.24 | 1.32 | 1.11 | 1.11 | 1.11 | -10.48% | 594,077 |
| Aug 5, 2026 | 1.43 | 1.45 | 1.24 | 1.24 | 1.24 | -12.68% | 837,367 |
| Aug 4, 2026 | 1.66 | 1.66 | 1.32 | 1.42 | 1.42 | -15.48% | 1,633,728 |
| Aug 3, 2026 | 1.68 | 1.83 | 1.57 | 1.68 | 1.68 | -7.18% | 1,511,922 |
| Jul 31, 2026 | 2.07 | 2.25 | 1.72 | 1.81 | 1.81 | -12.14% | 3,099,581 |
| Jul 30, 2026 | 2.73 | 2.77 | 1.83 | 2.06 | 2.06 | -20.46% | 5,439,713 |
| Jul 29, 2026 | 2.15 | 2.65 | 2.07 | 2.59 | 2.59 | 32.82% | 10,423,933 |
| Jul 28, 2026 | 2.97 | 3.15 | 1.83 | 1.95 | 1.95 | -19.75% | 29,045,150 |
| Jul 27, 2026 | 1.60 | 3.57 | 1.55 | 2.43 | 2.43 | 66.44% | 74,097,229 |
| Jul 24, 2026 | 1.27 | 1.77 | 1.23 | 1.46 | 1.46 | 89.61% | 103,552,911 |
| Jul 23, 2026 | 0.93 | 0.93 | 0.77 | 0.77 | 0.77 | -15.29% | 219,013 |
| Jul 22, 2026 | 0.87 | 0.94 | 0.86 | 0.91 | 0.91 | 6.87% | 400,874 |
| Jul 21, 2026 | 0.93 | 0.93 | 0.74 | 0.85 | 0.85 | 3.15% | 457,760 |
| Jul 20, 2026 | 0.66 | 0.85 | 0.66 | 0.82 | 0.82 | 18.75% | 555,796 |
| Jul 17, 2026 | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | -4.86% | 441,174 |
| Jul 16, 2026 | 0.66 | 0.92 | 0.66 | 0.73 | 0.73 | 12.59% | 6,308,771 |
| Jul 15, 2026 | 0.70 | 0.72 | 0.65 | 0.65 | 0.65 | -10.18% | 189,518 |
| Jul 14, 2026 | 0.71 | 0.75 | 0.69 | 0.72 | 0.72 | 1.28% | 172,705 |
| Jul 13, 2026 | 0.70 | 0.76 | 0.68 | 0.71 | 0.71 | 2.47% | 297,831 |
| Jul 10, 2026 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | -1.86% | 468,984 |
| Jul 9, 2026 | 0.80 | 0.81 | 0.68 | 0.71 | 0.71 | -11.55% | 562,283 |
| Jul 8, 2026 | 0.91 | 0.91 | 0.77 | 0.80 | 0.80 | -12.89% | 584,318 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.90 | 0.92 | 0.92 | -11.56% | 433,268 |
| Jul 6, 2026 | 1.02 | 1.12 | 1.01 | 1.04 | 1.04 | -0.95% | 135,832 |
| Jul 2, 2026 | 1.13 | 1.13 | 0.99 | 1.05 | 1.05 | -5.41% | 207,953 |
| Jul 1, 2026 | 1.14 | 1.21 | 1.11 | 1.11 | 1.11 | -0.89% | 159,872 |
| Jun 30, 2026 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -11.11% | 295,743 |
| Jun 29, 2026 | 1.27 | 1.42 | 1.24 | 1.26 | 1.26 | -8.70% | 645,651 |
| Jun 26, 2026 | 1.02 | 1.83 | 1.02 | 1.38 | 1.38 | 36.63% | 3,603,112 |
| Jun 25, 2026 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | - | 90,388 |
| Jun 24, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 109,029 |
| Jun 23, 2026 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 83,995 |
| Jun 22, 2026 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 123,606 |
| Jun 18, 2026 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 148,380 |