LiveWire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	1.22	1.28	1.15	1.15	1.15	-4.96%	123,160
Jun 16, 2026	1.24	1.24	1.19	1.21	1.21	-	77,803
Jun 15, 2026	1.23	1.25	1.21	1.21	1.21	1.68%	71,187
Jun 12, 2026	1.17	1.24	1.17	1.19	1.19	0.85%	68,427
Jun 11, 2026	1.21	1.21	1.13	1.18	1.18	-0.84%	78,688
Jun 10, 2026	1.16	1.25	1.13	1.19	1.19	3.48%	91,779
Jun 9, 2026	1.26	1.26	1.12	1.15	1.15	-1.71%	102,102
Jun 8, 2026	1.26	1.27	1.15	1.17	1.17	-2.50%	139,055
Jun 5, 2026	1.33	1.33	1.19	1.20	1.20	-7.69%	90,190
Jun 4, 2026	1.30	1.35	1.27	1.30	1.30	0.78%	85,493
Jun 3, 2026	1.36	1.38	1.27	1.29	1.29	-7.19%	143,822
Jun 2, 2026	1.44	1.46	1.37	1.39	1.39	-4.14%	65,278
Jun 1, 2026	1.43	1.50	1.39	1.45	1.45	2.84%	135,732
May 29, 2026	1.49	1.50	1.40	1.41	1.41	-6.00%	114,107
May 28, 2026	1.52	1.59	1.50	1.50	1.50	-1.32%	156,009
May 27, 2026	1.42	1.55	1.42	1.52	1.52	5.56%	259,780
May 26, 2026	1.37	1.48	1.31	1.44	1.44	3.60%	260,611