LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
2.030
+0.060 (3.05%)
At close: Apr 28, 2026, 4:00 PM EDT
1.960
-0.070 (-3.45%)
Pre-market: Apr 29, 2026, 6:33 AM EDT
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.00 | 2.10 | 1.96 | 2.03 | 2.03 | 3.05% | 76,569 |
| Apr 27, 2026 | 2.01 | 2.10 | 1.94 | 1.97 | 1.97 | -3.43% | 44,176 |
| Apr 24, 2026 | 1.96 | 2.14 | 1.91 | 2.04 | 2.04 | 6.81% | 90,852 |
| Apr 23, 2026 | 2.00 | 2.01 | 1.91 | 1.91 | 1.91 | -5.45% | 84,319 |
| Apr 22, 2026 | 1.88 | 2.05 | 1.84 | 2.02 | 2.02 | 10.38% | 77,799 |
| Apr 21, 2026 | 1.93 | 2.15 | 1.82 | 1.83 | 1.83 | -4.69% | 178,256 |
| Apr 20, 2026 | 2.00 | 2.28 | 1.91 | 1.92 | 1.92 | -4.95% | 275,541 |
| Apr 17, 2026 | 1.91 | 2.22 | 1.89 | 2.02 | 2.02 | 8.02% | 321,490 |
| Apr 16, 2026 | 1.81 | 1.87 | 1.72 | 1.87 | 1.87 | 3.89% | 134,026 |
| Apr 15, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | 0.56% | 87,719 |
| Apr 14, 2026 | 1.81 | 1.89 | 1.78 | 1.79 | 1.79 | -2.19% | 81,950 |
| Apr 13, 2026 | 1.64 | 1.88 | 1.63 | 1.83 | 1.83 | 10.24% | 239,193 |
| Apr 10, 2026 | 1.67 | 1.73 | 1.64 | 1.66 | 1.66 | -1.78% | 105,643 |
| Apr 9, 2026 | 1.65 | 1.73 | 1.64 | 1.69 | 1.69 | 1.81% | 81,296 |
| Apr 8, 2026 | 1.65 | 1.78 | 1.64 | 1.66 | 1.66 | 4.40% | 104,686 |
| Apr 7, 2026 | 1.60 | 1.70 | 1.55 | 1.59 | 1.59 | - | 115,270 |
| Apr 6, 2026 | 1.67 | 1.78 | 1.56 | 1.59 | 1.59 | -4.22% | 149,422 |
| Apr 2, 2026 | 1.60 | 1.75 | 1.59 | 1.66 | 1.66 | -1.19% | 166,385 |
| Apr 1, 2026 | 1.70 | 1.75 | 1.55 | 1.68 | 1.68 | 1.20% | 167,807 |
| Mar 31, 2026 | 1.55 | 1.76 | 1.49 | 1.66 | 1.66 | 11.41% | 284,071 |
| Mar 30, 2026 | 1.40 | 1.58 | 1.33 | 1.49 | 1.49 | 8.76% | 232,089 |
| Mar 27, 2026 | 1.36 | 1.42 | 1.30 | 1.37 | 1.37 | - | 164,712 |
| Mar 26, 2026 | 1.39 | 1.43 | 1.32 | 1.37 | 1.37 | -0.72% | 157,858 |
| Mar 25, 2026 | 1.39 | 1.42 | 1.32 | 1.38 | 1.38 | 4.55% | 201,107 |
| Mar 24, 2026 | 1.35 | 1.41 | 1.30 | 1.32 | 1.32 | -5.04% | 237,950 |
| Mar 23, 2026 | 1.29 | 1.58 | 1.24 | 1.39 | 1.39 | 13.93% | 544,993 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.20 | 1.22 | 1.22 | -10.29% | 1,947,134 |
| Mar 19, 2026 | 1.42 | 1.45 | 1.21 | 1.36 | 1.36 | -7.48% | 311,101 |
| Mar 18, 2026 | 1.57 | 1.58 | 1.42 | 1.47 | 1.47 | -6.37% | 322,313 |
| Mar 17, 2026 | 1.64 | 1.67 | 1.50 | 1.57 | 1.57 | -4.85% | 176,719 |
| Mar 16, 2026 | 1.73 | 1.80 | 1.60 | 1.65 | 1.65 | -5.71% | 227,272 |
| Mar 13, 2026 | 1.49 | 1.96 | 1.48 | 1.75 | 1.75 | 16.67% | 1,419,735 |
| Mar 12, 2026 | 1.58 | 1.63 | 1.49 | 1.50 | 1.50 | -3.85% | 151,291 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.51 | 1.56 | 1.56 | -3.11% | 174,663 |
| Mar 10, 2026 | 1.62 | 1.71 | 1.60 | 1.61 | 1.61 | -3.59% | 95,172 |
| Mar 9, 2026 | 1.76 | 1.77 | 1.59 | 1.67 | 1.67 | -5.65% | 196,101 |
| Mar 6, 2026 | 1.56 | 1.84 | 1.56 | 1.77 | 1.77 | 10.62% | 215,125 |
| Mar 5, 2026 | 1.70 | 1.84 | 1.57 | 1.60 | 1.60 | -9.09% | 247,478 |
| Mar 4, 2026 | 1.65 | 2.13 | 1.53 | 1.76 | 1.76 | 10.69% | 965,135 |
| Mar 3, 2026 | 1.47 | 1.66 | 1.46 | 1.59 | 1.59 | 4.61% | 131,818 |
| Mar 2, 2026 | 1.51 | 1.59 | 1.47 | 1.52 | 1.52 | -9.52% | 283,481 |
| 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 |