LiveWire Group Inc. (LVWR)
NYSE: LVWR
· Real-Time Price · USD
4.75
-0.02 (-0.42%)
At close: Sep 26, 2025, 3:59 PM
4.68
-1.47%
After-hours: Sep 26, 2025, 07:35 PM EDT
LVWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.75 | 4.87 | 4.46 | 4.70 | 4.70 | -1.47% | 56,396 |
| Sep 25, 2025 | 4.49 | 4.91 | 4.41 | 4.77 | 4.77 | 3.70% | 78,001 |
| Sep 24, 2025 | 4.91 | 4.95 | 4.50 | 4.60 | 4.60 | -5.74% | 65,100 |
| Sep 23, 2025 | 5.14 | 5.15 | 4.87 | 4.88 | 4.88 | -4.31% | 72,100 |
| Sep 22, 2025 | 5.19 | 5.27 | 4.92 | 5.10 | 5.10 | -3.04% | 97,317 |
| Sep 19, 2025 | 5.52 | 5.62 | 5.17 | 5.26 | 5.26 | -6.24% | 1,664,103 |
| Sep 18, 2025 | 5.40 | 5.64 | 5.26 | 5.61 | 5.61 | 4.86% | 147,500 |
| Sep 17, 2025 | 5.25 | 5.56 | 5.11 | 5.35 | 5.35 | 1.33% | 152,161 |
| Sep 16, 2025 | 5.13 | 5.36 | 5.04 | 5.28 | 5.28 | 0.00% | 160,207 |
| Sep 15, 2025 | 4.78 | 5.36 | 4.64 | 5.28 | 5.28 | 9.09% | 157,000 |
| Sep 12, 2025 | 4.90 | 5.04 | 4.74 | 4.84 | 4.84 | -3.01% | 134,435 |
| Sep 11, 2025 | 4.52 | 5.02 | 4.46 | 4.99 | 4.99 | 9.67% | 182,118 |
| Sep 10, 2025 | 4.33 | 4.77 | 4.33 | 4.55 | 4.55 | 3.17% | 139,457 |
| Sep 9, 2025 | 4.49 | 4.54 | 4.20 | 4.41 | 4.41 | -1.78% | 245,126 |
| Sep 8, 2025 | 3.63 | 5.10 | 3.57 | 4.49 | 4.49 | 26.84% | 1,318,000 |
| Sep 5, 2025 | 3.58 | 3.69 | 3.52 | 3.54 | 3.54 | -1.94% | 51,300 |
| Sep 4, 2025 | 3.54 | 3.62 | 3.45 | 3.61 | 3.61 | 1.98% | 53,311 |
| 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 |