LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
1.420
+0.230 (19.33%)
At close: Sep 17, 2026, 4:00 PM EDT
1.433
+0.013 (0.92%)
After-hours: Sep 17, 2026, 7:54 PM EDT
LiveWire Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.17 | 1.21 | 1.12 | 1.14 | 1.14 | -8.06% | 346,687 |
| Aug 18, 2026 | 1.10 | 1.29 | 1.10 | 1.24 | 1.24 | 7.83% | 783,012 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -4.17% | 415,485 |
| Aug 14, 2026 | 1.25 | 1.43 | 1.14 | 1.20 | 1.20 | -4.00% | 1,073,002 |
| Aug 13, 2026 | 1.12 | 1.38 | 1.11 | 1.25 | 1.25 | 11.61% | 1,558,226 |
| Aug 12, 2026 | 1.15 | 1.16 | 1.06 | 1.12 | 1.12 | -3.45% | 525,171 |
| Aug 11, 2026 | 1.15 | 1.20 | 1.08 | 1.16 | 1.16 | 2.65% | 506,566 |
| Aug 10, 2026 | 1.06 | 1.18 | 1.01 | 1.13 | 1.13 | 4.63% | 1,227,010 |
| Aug 7, 2026 | 1.14 | 1.22 | 1.07 | 1.08 | 1.08 | -2.70% | 796,856 |
| Aug 6, 2026 | 1.24 | 1.32 | 1.11 | 1.11 | 1.11 | -10.48% | 606,337 |
| Aug 5, 2026 | 1.43 | 1.45 | 1.24 | 1.24 | 1.24 | -12.68% | 892,682 |
| Aug 4, 2026 | 1.66 | 1.66 | 1.32 | 1.42 | 1.42 | -15.48% | 1,658,294 |
| Aug 3, 2026 | 1.68 | 1.83 | 1.57 | 1.68 | 1.68 | -7.18% | 1,539,602 |
| Jul 31, 2026 | 2.07 | 2.25 | 1.72 | 1.81 | 1.81 | -12.14% | 3,146,940 |
| Jul 30, 2026 | 2.73 | 2.77 | 1.83 | 2.06 | 2.06 | -20.46% | 5,724,921 |
| Jul 29, 2026 | 2.15 | 2.65 | 2.07 | 2.59 | 2.59 | 32.82% | 10,708,610 |
| Jul 28, 2026 | 2.97 | 3.15 | 1.83 | 1.95 | 1.95 | -19.75% | 29,694,148 |
| Jul 27, 2026 | 1.60 | 3.57 | 1.55 | 2.43 | 2.43 | 66.44% | 75,555,989 |
| Jul 24, 2026 | 1.27 | 1.77 | 1.23 | 1.46 | 1.46 | 89.61% | 104,994,917 |
| Jul 23, 2026 | 0.93 | 0.93 | 0.77 | 0.77 | 0.77 | -15.29% | 2,077,564 |
| Jul 22, 2026 | 0.87 | 0.94 | 0.86 | 0.91 | 0.91 | 6.87% | 402,006 |
| Jul 21, 2026 | 0.93 | 0.93 | 0.74 | 0.85 | 0.85 | 3.15% | 527,200 |
| Jul 20, 2026 | 0.66 | 0.85 | 0.66 | 0.82 | 0.82 | 18.75% | 563,724 |
| Jul 17, 2026 | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | -4.86% | 446,452 |
| Jul 16, 2026 | 0.66 | 0.92 | 0.66 | 0.73 | 0.73 | 12.59% | 6,425,892 |
| Jul 15, 2026 | 0.70 | 0.72 | 0.65 | 0.65 | 0.65 | -10.18% | 190,193 |
| Jul 14, 2026 | 0.71 | 0.75 | 0.69 | 0.72 | 0.72 | 1.28% | 172,710 |
| Jul 13, 2026 | 0.70 | 0.76 | 0.68 | 0.71 | 0.71 | 2.47% | 328,324 |
| Jul 10, 2026 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | -1.86% | 502,659 |
| Jul 9, 2026 | 0.80 | 0.81 | 0.68 | 0.71 | 0.71 | -11.55% | 583,469 |