LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
1.110
+0.110 (11.00%)
At close: May 12, 2025, 4:00 PM
1.050
-0.060 (-5.41%)
After-hours: May 12, 2025, 4:18 PM EDT
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | - | 9.50% | 48,270 |
| May 9, 2025 | 1.14 | 1.21 | 0.93 | 1.00 | 1.00 | -10.71% | 102,134 |
| May 8, 2025 | 1.07 | 1.30 | 1.07 | 1.12 | 1.12 | 5.66% | 92,477 |
| May 7, 2025 | 1.15 | 1.17 | 1.05 | 1.06 | 1.06 | -7.83% | 29,687 |
| May 6, 2025 | 1.27 | 1.28 | 1.14 | 1.15 | 1.15 | -13.53% | 52,271 |
| May 5, 2025 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -6.34% | 29,172 |
| May 2, 2025 | 1.54 | 1.59 | 1.38 | 1.42 | 1.42 | -7.79% | 66,911 |
| May 1, 2025 | 1.89 | 1.89 | 1.53 | 1.54 | 1.54 | -13.97% | 71,886 |
| Apr 30, 2025 | 1.90 | 1.91 | 1.71 | 1.79 | 1.79 | -6.28% | 57,889 |
| Apr 29, 2025 | 1.91 | 1.97 | 1.86 | 1.91 | 1.91 | 0.53% | 28,007 |
| Apr 28, 2025 | 2.07 | 2.08 | 1.88 | 1.90 | 1.90 | -9.52% | 44,512 |
| Apr 25, 2025 | 2.06 | 2.12 | 2.01 | 2.10 | 2.10 | 0.48% | 58,413 |
| Apr 24, 2025 | 2.03 | 2.14 | 2.00 | 2.09 | 2.09 | 2.45% | 138,667 |
| Apr 23, 2025 | 2.04 | 2.16 | 1.92 | 2.04 | 2.04 | 2.51% | 35,792 |
| Apr 22, 2025 | 1.93 | 2.05 | 1.83 | 1.99 | 1.99 | 6.99% | 35,441 |
| Apr 21, 2025 | 2.03 | 2.09 | 1.86 | 1.86 | 1.86 | -10.58% | 31,597 |
| Apr 17, 2025 | 2.07 | 2.16 | 1.97 | 2.08 | 2.08 | 2.46% | 31,252 |
| Apr 16, 2025 | 2.17 | 2.21 | 2.03 | 2.03 | 2.03 | -6.45% | 16,967 |
| Apr 15, 2025 | 2.25 | 2.28 | 2.06 | 2.17 | 2.17 | -2.69% | 38,088 |
| Apr 14, 2025 | 2.40 | 2.40 | 2.14 | 2.23 | 2.23 | -5.51% | 22,480 |
| Apr 11, 2025 | 2.29 | 2.38 | 2.11 | 2.36 | 2.36 | 3.96% | 21,939 |
| Apr 10, 2025 | 2.33 | 2.49 | 2.25 | 2.27 | 2.27 | -6.58% | 47,910 |
| Apr 9, 2025 | 1.99 | 2.67 | 1.98 | 2.43 | 2.43 | 20.90% | 84,464 |
| Apr 8, 2025 | 2.12 | 2.19 | 2.00 | 2.01 | 2.01 | -3.37% | 24,953 |
| Apr 7, 2025 | 1.88 | 2.09 | 1.76 | 2.08 | 2.08 | 8.90% | 29,215 |
| Apr 4, 2025 | 1.94 | 1.95 | 1.75 | 1.91 | 1.91 | -4.02% | 61,439 |
| Apr 3, 2025 | 1.99 | 2.10 | 1.97 | 1.99 | 1.99 | -5.69% | 39,380 |
| Apr 2, 2025 | 2.02 | 2.11 | 2.00 | 2.11 | 2.11 | 0.96% | 21,453 |
| Apr 1, 2025 | 1.97 | 2.15 | 1.96 | 2.09 | 2.09 | 4.50% | 16,373 |
| Mar 31, 2025 | 2.04 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 49,161 |
| Mar 28, 2025 | 2.21 | 2.21 | 2.05 | 2.10 | 2.10 | -4.11% | 35,653 |
| Mar 27, 2025 | 2.02 | 2.19 | 1.99 | 2.19 | 2.19 | 7.35% | 16,949 |
| Mar 26, 2025 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 2.51% | 13,428 |
| Mar 25, 2025 | 2.07 | 2.07 | 1.95 | 1.99 | 1.99 | -5.69% | 12,387 |
| Mar 24, 2025 | 2.05 | 2.11 | 2.00 | 2.11 | 2.11 | 4.46% | 18,017 |
| Mar 21, 2025 | 1.96 | 2.10 | 1.93 | 2.02 | 2.02 | 1.51% | 79,496 |
| Mar 20, 2025 | 2.17 | 2.17 | 1.99 | 1.99 | 1.99 | -7.87% | 22,942 |
| Mar 19, 2025 | 2.12 | 2.17 | 2.03 | 2.16 | 2.16 | 3.85% | 18,527 |
| Mar 18, 2025 | 2.14 | 2.20 | 2.06 | 2.08 | 2.08 | -6.31% | 24,067 |
| Mar 17, 2025 | 2.19 | 2.26 | 2.12 | 2.22 | 2.22 | -0.45% | 21,521 |
| Mar 14, 2025 | 2.11 | 2.25 | 2.11 | 2.23 | 2.23 | 5.69% | 22,612 |
| Mar 13, 2025 | 2.12 | 2.20 | 2.09 | 2.11 | 2.11 | -7.05% | 41,261 |
| Mar 12, 2025 | 2.29 | 2.37 | 2.20 | 2.27 | 2.27 | -2.58% | 29,694 |
| Mar 11, 2025 | 2.16 | 2.36 | 2.16 | 2.33 | 2.33 | 7.87% | 22,385 |
| Mar 10, 2025 | 1.97 | 2.26 | 1.93 | 2.16 | 2.16 | 8.00% | 42,071 |
| Mar 7, 2025 | 1.90 | 2.02 | 1.90 | 2.00 | 2.00 | 3.09% | 24,605 |
| Mar 6, 2025 | 1.97 | 1.98 | 1.91 | 1.94 | 1.94 | -2.02% | 15,681 |
| Mar 5, 2025 | 1.99 | 2.04 | 1.98 | 1.98 | 1.98 | -2.46% | 29,867 |
| Mar 4, 2025 | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -1.93% | 41,585 |
| Mar 3, 2025 | 2.28 | 2.34 | 2.07 | 2.07 | 2.07 | -10.00% | 38,236 |