LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
1.680
-0.660 (-28.21%)
At close: Feb 27, 2026, 4:00 PM EST
1.770
+0.090 (5.36%)
After-hours: Feb 27, 2026, 7:25 PM EST
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.22 | 2.24 | 1.68 | 1.68 | 1.68 | -28.21% | 503,065 |
| Feb 26, 2026 | 1.60 | 2.41 | 1.60 | 2.34 | 2.34 | 47.17% | 1,503,022 |
| Feb 25, 2026 | 1.63 | 1.66 | 1.43 | 1.59 | 1.59 | -3.05% | 181,550 |
| Feb 24, 2026 | 1.79 | 1.79 | 1.64 | 1.64 | 1.64 | -6.82% | 56,979 |
| Feb 23, 2026 | 2.15 | 2.18 | 1.76 | 1.76 | 1.76 | -20.36% | 117,544 |
| Feb 20, 2026 | 2.31 | 2.39 | 2.16 | 2.21 | 2.21 | -5.15% | 73,333 |
| Feb 19, 2026 | 2.29 | 2.42 | 2.28 | 2.33 | 2.33 | 3.10% | 134,698 |
| Feb 18, 2026 | 2.50 | 2.54 | 2.22 | 2.26 | 2.26 | -8.50% | 97,026 |
| Feb 17, 2026 | 2.64 | 2.76 | 2.44 | 2.47 | 2.47 | -7.84% | 192,130 |
| Feb 13, 2026 | 2.36 | 2.78 | 2.33 | 2.68 | 2.68 | 14.53% | 146,959 |
| Feb 12, 2026 | 2.40 | 2.43 | 2.20 | 2.34 | 2.34 | - | 37,398 |
| Feb 11, 2026 | 2.27 | 2.36 | 2.21 | 2.34 | 2.34 | 2.63% | 32,613 |
| Feb 10, 2026 | 2.48 | 2.48 | 2.21 | 2.28 | 2.28 | -12.64% | 90,819 |
| Feb 9, 2026 | 2.70 | 2.86 | 2.59 | 2.61 | 2.61 | -2.25% | 79,678 |
| Feb 6, 2026 | 2.37 | 2.81 | 2.31 | 2.67 | 2.67 | 14.10% | 136,055 |
| Feb 5, 2026 | 2.32 | 2.62 | 2.32 | 2.34 | 2.34 | 1.30% | 159,679 |
| Feb 4, 2026 | 2.18 | 2.36 | 2.12 | 2.31 | 2.31 | 5.96% | 78,807 |
| Feb 3, 2026 | 2.42 | 2.45 | 2.12 | 2.18 | 2.18 | -10.66% | 114,480 |
| Feb 2, 2026 | 2.36 | 3.40 | 2.33 | 2.44 | 2.44 | 4.27% | 1,723,814 |
| Jan 30, 2026 | 2.23 | 2.38 | 2.17 | 2.34 | 2.34 | 4.93% | 73,708 |
| Jan 29, 2026 | 2.25 | 2.29 | 2.16 | 2.23 | 2.23 | -2.19% | 57,359 |
| Jan 28, 2026 | 2.57 | 2.57 | 2.28 | 2.28 | 2.28 | -9.88% | 57,765 |
| Jan 27, 2026 | 2.59 | 2.59 | 2.50 | 2.53 | 2.53 | -3.07% | 43,917 |
| Jan 26, 2026 | 2.61 | 2.69 | 2.55 | 2.61 | 2.61 | -2.25% | 29,287 |
| Jan 23, 2026 | 2.96 | 2.96 | 2.67 | 2.67 | 2.67 | -10.10% | 69,083 |
| Jan 22, 2026 | 2.59 | 3.10 | 2.55 | 2.97 | 2.97 | 15.12% | 116,875 |
| Jan 21, 2026 | 2.44 | 2.61 | 2.33 | 2.58 | 2.58 | 7.50% | 88,599 |
| Jan 20, 2026 | 2.71 | 2.78 | 2.37 | 2.40 | 2.40 | -12.09% | 111,720 |
| Jan 16, 2026 | 3.01 | 3.06 | 2.71 | 2.73 | 2.73 | -7.77% | 111,047 |
| Jan 15, 2026 | 3.17 | 3.21 | 2.96 | 2.96 | 2.96 | -6.92% | 69,978 |
| Jan 14, 2026 | 3.12 | 3.19 | 2.94 | 3.18 | 3.18 | 2.91% | 61,643 |
| Jan 13, 2026 | 3.02 | 3.24 | 2.93 | 3.09 | 3.09 | 1.64% | 134,506 |
| Jan 12, 2026 | 3.00 | 3.05 | 2.86 | 3.04 | 3.04 | 1.33% | 57,857 |
| Jan 9, 2026 | 3.13 | 3.16 | 2.90 | 3.00 | 3.00 | -3.85% | 58,214 |
| Jan 8, 2026 | 3.28 | 3.31 | 3.04 | 3.12 | 3.12 | -5.17% | 52,772 |
| Jan 7, 2026 | 3.76 | 3.76 | 3.17 | 3.29 | 3.29 | -11.80% | 93,343 |
| Jan 6, 2026 | 4.24 | 4.25 | 3.65 | 3.73 | 3.73 | -12.44% | 134,451 |
| Jan 5, 2026 | 4.54 | 4.76 | 4.15 | 4.26 | 4.26 | -6.37% | 96,383 |
| Jan 2, 2026 | 4.48 | 4.63 | 4.46 | 4.55 | 4.55 | 2.94% | 17,689 |
| Dec 31, 2025 | 4.64 | 4.68 | 4.39 | 4.42 | 4.42 | -4.12% | 37,690 |
| Dec 30, 2025 | 4.58 | 4.87 | 4.52 | 4.61 | 4.61 | -0.22% | 34,595 |
| Dec 29, 2025 | 4.54 | 4.62 | 4.48 | 4.62 | 4.62 | 0.65% | 31,304 |
| Dec 26, 2025 | 4.60 | 4.64 | 4.51 | 4.59 | 4.59 | -1.08% | 26,389 |
| Dec 24, 2025 | 4.62 | 4.74 | 4.45 | 4.64 | 4.64 | 1.31% | 29,178 |
| Dec 23, 2025 | 4.64 | 4.76 | 4.56 | 4.58 | 4.58 | -2.97% | 32,353 |
| Dec 22, 2025 | 4.82 | 4.89 | 4.69 | 4.72 | 4.72 | -1.46% | 37,143 |
| Dec 19, 2025 | 4.89 | 4.95 | 4.76 | 4.79 | 4.79 | -2.04% | 115,883 |
| Dec 18, 2025 | 4.86 | 4.96 | 4.69 | 4.89 | 4.89 | 2.30% | 68,272 |
| Dec 17, 2025 | 4.87 | 4.92 | 4.66 | 4.78 | 4.78 | -1.85% | 73,413 |
| Dec 16, 2025 | 4.88 | 5.06 | 4.69 | 4.87 | 4.87 | -2.21% | 82,592 |
| Dec 15, 2025 | 4.95 | 5.11 | 4.87 | 4.98 | 4.98 | 0.81% | 56,955 |
| Dec 12, 2025 | 4.98 | 5.13 | 4.82 | 4.94 | 4.94 | 0.61% | 86,465 |
| Dec 11, 2025 | 4.58 | 5.07 | 4.58 | 4.91 | 4.91 | 7.68% | 73,707 |
| Dec 10, 2025 | 4.30 | 4.80 | 4.30 | 4.56 | 4.56 | 4.11% | 101,338 |
| Dec 9, 2025 | 4.16 | 4.58 | 4.16 | 4.38 | 4.38 | 3.30% | 68,482 |
| Dec 8, 2025 | 4.19 | 4.29 | 4.10 | 4.24 | 4.24 | 1.19% | 39,359 |
| Dec 5, 2025 | 4.46 | 4.56 | 3.97 | 4.19 | 4.19 | -6.47% | 87,098 |
| Dec 4, 2025 | 4.47 | 4.53 | 4.39 | 4.48 | 4.48 | 0.22% | 35,773 |
| Dec 3, 2025 | 4.24 | 4.51 | 4.15 | 4.47 | 4.47 | 6.18% | 66,232 |
| Dec 2, 2025 | 4.12 | 4.29 | 3.98 | 4.21 | 4.21 | 4.21% | 55,062 |
| Dec 1, 2025 | 4.17 | 4.30 | 4.03 | 4.04 | 4.04 | -5.16% | 45,799 |
| Nov 28, 2025 | 4.28 | 4.36 | 4.26 | 4.26 | 4.26 | -1.16% | 24,063 |
| Nov 26, 2025 | 4.30 | 4.39 | 4.27 | 4.31 | 4.31 | -1.60% | 54,769 |
| Nov 25, 2025 | 4.20 | 4.45 | 4.11 | 4.38 | 4.38 | 4.53% | 61,605 |
| Nov 24, 2025 | 4.03 | 4.29 | 4.03 | 4.19 | 4.19 | 4.23% | 42,935 |
| Nov 21, 2025 | 3.80 | 4.06 | 3.73 | 4.02 | 4.02 | 6.07% | 85,574 |
| Nov 20, 2025 | 3.89 | 4.06 | 3.79 | 3.79 | 3.79 | -2.07% | 55,081 |
| Nov 19, 2025 | 4.18 | 4.18 | 3.84 | 3.87 | 3.87 | -6.75% | 68,993 |
| Nov 18, 2025 | 4.31 | 4.32 | 4.04 | 4.15 | 4.15 | -4.82% | 62,060 |
| Nov 17, 2025 | 4.47 | 4.56 | 4.34 | 4.36 | 4.36 | -4.80% | 45,619 |
| Nov 14, 2025 | 4.64 | 4.66 | 4.41 | 4.58 | 4.58 | -2.14% | 70,525 |
| Nov 13, 2025 | 4.81 | 4.92 | 4.64 | 4.68 | 4.68 | -5.84% | 48,966 |
| Nov 12, 2025 | 4.62 | 5.07 | 4.62 | 4.97 | 4.97 | 2.90% | 57,863 |
| Nov 11, 2025 | 4.53 | 4.86 | 4.44 | 4.83 | 4.83 | 7.33% | 56,618 |
| Nov 10, 2025 | 4.81 | 5.09 | 4.47 | 4.50 | 4.50 | -4.46% | 41,919 |
| Nov 7, 2025 | 4.87 | 4.87 | 4.52 | 4.71 | 4.71 | -5.04% | 46,122 |
| Nov 6, 2025 | 5.19 | 5.19 | 4.84 | 4.96 | 4.96 | -5.70% | 37,131 |
| Nov 5, 2025 | 4.80 | 5.33 | 4.54 | 5.26 | 5.26 | 9.81% | 66,093 |
| Nov 4, 2025 | 4.97 | 5.18 | 4.17 | 4.79 | 4.79 | -6.99% | 127,881 |
| Nov 3, 2025 | 5.49 | 5.51 | 5.12 | 5.15 | 5.15 | -6.02% | 58,510 |
| Oct 31, 2025 | 5.30 | 5.49 | 5.27 | 5.48 | 5.48 | 2.43% | 50,114 |
| Oct 30, 2025 | 5.35 | 5.54 | 5.30 | 5.35 | 5.35 | -3.25% | 34,713 |
| Oct 29, 2025 | 5.49 | 5.83 | 5.31 | 5.53 | 5.53 | -0.72% | 79,861 |
| Oct 28, 2025 | 5.57 | 5.90 | 5.40 | 5.57 | 5.57 | -0.18% | 86,346 |
| Oct 27, 2025 | 5.87 | 6.02 | 5.42 | 5.58 | 5.58 | -4.62% | 62,561 |
| Oct 24, 2025 | 6.17 | 6.20 | 5.81 | 5.85 | 5.85 | -2.66% | 56,686 |
| Oct 23, 2025 | 6.16 | 6.44 | 5.91 | 6.01 | 6.01 | -3.22% | 69,690 |
| Oct 22, 2025 | 6.00 | 6.37 | 5.76 | 6.21 | 6.21 | 4.72% | 165,667 |
| Oct 21, 2025 | 5.65 | 5.98 | 5.64 | 5.93 | 5.93 | 2.42% | 78,015 |
| Oct 20, 2025 | 5.25 | 5.83 | 5.25 | 5.79 | 5.79 | 11.99% | 109,351 |
| Oct 17, 2025 | 4.74 | 5.23 | 4.68 | 5.17 | 5.17 | 7.93% | 79,169 |
| Oct 16, 2025 | 5.01 | 5.01 | 4.68 | 4.79 | 4.79 | -4.01% | 54,915 |
| Oct 15, 2025 | 5.30 | 5.38 | 4.90 | 4.99 | 4.99 | -3.11% | 72,233 |
| Oct 14, 2025 | 4.55 | 5.18 | 4.55 | 5.15 | 5.15 | 9.11% | 92,635 |
| Oct 13, 2025 | 4.52 | 4.79 | 4.46 | 4.72 | 4.72 | 5.12% | 63,120 |
| Oct 10, 2025 | 4.61 | 4.84 | 4.46 | 4.49 | 4.49 | -3.23% | 108,201 |
| Oct 9, 2025 | 4.80 | 4.80 | 4.54 | 4.64 | 4.64 | -4.33% | 71,808 |
| Oct 8, 2025 | 4.81 | 4.94 | 4.53 | 4.85 | 4.85 | 3.41% | 52,891 |
| Oct 7, 2025 | 5.06 | 5.28 | 4.56 | 4.69 | 4.69 | -6.01% | 121,979 |
| Oct 6, 2025 | 5.31 | 5.49 | 4.93 | 4.99 | 4.99 | -6.03% | 81,780 |