LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
1.380
+0.370 (36.63%)
At close: Jun 26, 2026, 4:00 PM EDT
1.160
-0.220 (-15.94%)
After-hours: Jun 26, 2026, 7:59 PM EDT
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.46 | 1.48 | 1.34 | 1.39 | 1.39 | -2.11% | 218,112 |
| May 21, 2026 | 1.37 | 1.43 | 1.30 | 1.42 | 1.42 | 3.65% | 113,617 |
| May 20, 2026 | 1.34 | 1.40 | 1.29 | 1.37 | 1.37 | 3.01% | 104,738 |
| May 19, 2026 | 1.28 | 1.43 | 1.28 | 1.33 | 1.33 | 3.10% | 109,178 |
| May 18, 2026 | 1.41 | 1.52 | 1.28 | 1.29 | 1.29 | -9.15% | 126,087 |
| May 15, 2026 | 1.40 | 1.48 | 1.40 | 1.42 | 1.42 | -2.74% | 52,978 |
| May 14, 2026 | 1.46 | 1.57 | 1.40 | 1.46 | 1.46 | 1.39% | 169,877 |
| May 13, 2026 | 1.39 | 1.51 | 1.39 | 1.44 | 1.44 | 3.60% | 69,962 |
| May 12, 2026 | 1.55 | 1.55 | 1.38 | 1.39 | 1.39 | -8.55% | 139,999 |
| May 11, 2026 | 1.66 | 1.68 | 1.47 | 1.52 | 1.52 | -7.88% | 157,946 |
| May 8, 2026 | 1.66 | 1.83 | 1.64 | 1.65 | 1.65 | -1.20% | 206,103 |
| May 7, 2026 | 1.72 | 1.79 | 1.67 | 1.67 | 1.67 | -4.02% | 132,295 |
| May 6, 2026 | 1.74 | 1.78 | 1.67 | 1.74 | 1.74 | -1.69% | 99,619 |
| May 5, 2026 | 1.80 | 1.97 | 1.72 | 1.77 | 1.77 | 5.99% | 167,983 |
| May 4, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -6.18% | 109,694 |
| May 1, 2026 | 1.82 | 1.88 | 1.78 | 1.78 | 1.78 | -2.20% | 74,798 |
| Apr 30, 2026 | 1.85 | 1.89 | 1.81 | 1.82 | 1.82 | - | 66,789 |
| Apr 29, 2026 | 1.99 | 2.00 | 1.80 | 1.82 | 1.82 | -10.34% | 63,619 |
| Apr 28, 2026 | 2.00 | 2.10 | 1.96 | 2.03 | 2.03 | 3.05% | 76,647 |
| Apr 27, 2026 | 2.01 | 2.10 | 1.94 | 1.97 | 1.97 | -3.43% | 44,235 |
| Apr 24, 2026 | 1.96 | 2.14 | 1.91 | 2.04 | 2.04 | 6.81% | 90,872 |
| Apr 23, 2026 | 2.00 | 2.01 | 1.91 | 1.91 | 1.91 | -5.45% | 84,495 |
| Apr 22, 2026 | 1.88 | 2.05 | 1.84 | 2.02 | 2.02 | 10.38% | 77,967 |
| Apr 21, 2026 | 1.93 | 2.15 | 1.82 | 1.83 | 1.83 | -4.69% | 178,718 |
| Apr 20, 2026 | 2.00 | 2.28 | 1.91 | 1.92 | 1.92 | -4.95% | 278,619 |
| Apr 17, 2026 | 1.91 | 2.22 | 1.89 | 2.02 | 2.02 | 8.02% | 321,997 |
| Apr 16, 2026 | 1.81 | 1.87 | 1.72 | 1.87 | 1.87 | 3.89% | 136,930 |