LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
4.350
-0.540 (-11.04%)
At close: Jun 27, 2025, 4:00 PM
4.390
+0.040 (0.92%)
After-hours: Jun 27, 2025, 7:52 PM EDT
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.82 | 4.93 | 3.90 | 4.35 | 4.35 | -11.04% | 3,390,135 |
| Jun 26, 2025 | 5.06 | 5.27 | 4.84 | 4.89 | 4.89 | -4.49% | 313,732 |
| Jun 25, 2025 | 5.40 | 5.50 | 4.88 | 5.12 | 5.12 | -3.76% | 332,352 |
| Jun 24, 2025 | 5.23 | 5.88 | 5.21 | 5.32 | 5.32 | 2.90% | 444,601 |
| Jun 23, 2025 | 5.31 | 5.58 | 5.12 | 5.17 | 5.17 | -5.83% | 361,086 |
| Jun 20, 2025 | 5.84 | 5.91 | 5.24 | 5.49 | 5.49 | -5.34% | 523,321 |
| Jun 18, 2025 | 5.19 | 6.00 | 5.00 | 5.80 | 5.80 | 11.75% | 708,305 |
| Jun 17, 2025 | 5.20 | 6.30 | 4.99 | 5.19 | 5.19 | 1.37% | 1,246,532 |
| Jun 16, 2025 | 5.69 | 5.71 | 4.57 | 5.12 | 5.12 | -9.70% | 1,260,541 |
| Jun 13, 2025 | 6.04 | 6.25 | 5.21 | 5.67 | 5.67 | -9.42% | 923,796 |
| Jun 12, 2025 | 6.89 | 7.03 | 6.05 | 6.26 | 6.26 | -11.95% | 1,315,385 |
| Jun 11, 2025 | 7.50 | 9.04 | 6.91 | 7.11 | 7.11 | -4.95% | 2,217,749 |
| Jun 10, 2025 | 5.94 | 8.30 | 5.86 | 7.48 | 7.48 | 25.08% | 2,664,374 |
| Jun 9, 2025 | 5.95 | 6.49 | 5.62 | 5.98 | 5.98 | 0.17% | 1,010,370 |
| Jun 6, 2025 | 5.65 | 6.37 | 5.37 | 5.97 | 5.97 | 5.29% | 1,271,743 |
| Jun 5, 2025 | 5.70 | 6.30 | 5.20 | 5.67 | 5.67 | -0.18% | 2,740,746 |
| Jun 4, 2025 | 4.19 | 5.89 | 3.90 | 5.68 | 5.68 | 42.00% | 4,669,272 |
| Jun 3, 2025 | 3.87 | 4.50 | 3.76 | 4.00 | 4.00 | 6.10% | 3,414,593 |
| Jun 2, 2025 | 4.22 | 4.28 | 3.65 | 3.77 | 3.77 | -16.22% | 2,588,874 |
| May 30, 2025 | 3.31 | 5.15 | 3.26 | 4.50 | 4.50 | 56.79% | 63,367,237 |
| May 29, 2025 | 3.30 | 3.67 | 2.73 | 2.87 | 2.87 | -27.71% | 4,385,417 |
| May 28, 2025 | 3.70 | 4.67 | 3.05 | 3.97 | 3.97 | 55.08% | 70,492,057 |
| May 27, 2025 | 1.02 | 2.60 | 1.02 | 2.56 | 2.56 | 153.47% | 66,524,450 |
| May 23, 2025 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | - | 53,955 |
| May 22, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 33,445 |
| May 21, 2025 | 1.25 | 1.25 | 1.05 | 1.07 | 1.07 | -8.55% | 33,133 |
| May 20, 2025 | 1.18 | 1.18 | 1.04 | 1.17 | 1.17 | 0.86% | 38,637 |
| May 19, 2025 | 1.25 | 1.25 | 1.11 | 1.16 | 1.16 | - | 59,084 |
| May 16, 2025 | 1.33 | 1.35 | 1.15 | 1.16 | 1.16 | -10.08% | 81,517 |
| May 15, 2025 | 1.02 | 1.34 | 1.02 | 1.29 | 1.29 | 25.24% | 175,364 |
| May 14, 2025 | 1.07 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 60,768 |
| May 13, 2025 | 1.11 | 1.23 | 1.08 | 1.10 | 1.10 | -0.90% | 76,920 |
| May 12, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 11.00% | 50,306 |
| 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 |