LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
0.7299
+0.0816 (12.59%)
At close: Jul 16, 2026, 4:00 PM EDT
0.6536
-0.0763 (-10.45%)
Pre-market: Jul 17, 2026, 5:47 AM EDT
LiveWire Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |