LiveWire Group Inc. (LVWR)
NYSE: LVWR
· Real-Time Price · USD
3.53
-0.08 (-2.22%)
At close: Sep 05, 2025, 3:59 PM
3.52
-0.28%
After-hours: Sep 05, 2025, 05:29 PM EDT
LVWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.54 | 3.62 | 3.45 | 3.61 | 3.61 | 1.98% | 52,836 |
| Sep 3, 2025 | 3.60 | 3.77 | 3.43 | 3.54 | 3.54 | -2.21% | 57,600 |
| Sep 2, 2025 | 3.72 | 3.83 | 3.62 | 3.62 | 3.62 | -5.97% | 56,396 |
| Aug 29, 2025 | 3.94 | 4.08 | 3.81 | 3.85 | 3.85 | -3.75% | 59,412 |
| Aug 28, 2025 | 3.95 | 4.14 | 3.80 | 4.00 | 4.00 | 2.30% | 118,600 |
| Aug 27, 2025 | 3.66 | 4.11 | 3.60 | 3.91 | 3.91 | 5.68% | 174,146 |
| Aug 26, 2025 | 3.77 | 3.77 | 3.64 | 3.70 | 3.70 | 0.54% | 40,940 |
| Aug 25, 2025 | 3.92 | 3.92 | 3.49 | 3.68 | 3.68 | -9.36% | 206,631 |
| Aug 22, 2025 | 3.81 | 4.16 | 3.67 | 4.06 | 4.06 | 7.69% | 174,108 |
| Aug 21, 2025 | 3.67 | 3.79 | 3.60 | 3.77 | 3.77 | 4.43% | 33,660 |
| Aug 20, 2025 | 3.72 | 3.90 | 3.48 | 3.61 | 3.61 | -1.63% | 180,100 |
| Aug 19, 2025 | 3.87 | 3.87 | 3.66 | 3.67 | 3.67 | -6.85% | 60,200 |
| Aug 18, 2025 | 3.55 | 3.95 | 3.44 | 3.94 | 3.94 | 10.99% | 74,618 |
| Aug 15, 2025 | 3.88 | 3.89 | 3.32 | 3.55 | 3.55 | -6.58% | 226,343 |
| Aug 14, 2025 | 3.65 | 3.84 | 3.55 | 3.80 | 3.80 | 1.60% | 107,300 |
| Aug 13, 2025 | 3.45 | 3.84 | 3.32 | 3.74 | 3.74 | 6.55% | 114,141 |
| Aug 12, 2025 | 3.38 | 3.60 | 3.34 | 3.51 | 3.51 | 6.36% | 151,717 |
| Aug 11, 2025 | 3.26 | 3.39 | 3.19 | 3.30 | 3.30 | 0.61% | 84,542 |
| Aug 8, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -2.67% | 60,282 |
| Aug 7, 2025 | 3.51 | 3.51 | 3.12 | 3.37 | 3.37 | -2.88% | 105,700 |