Dark

LVWR
LiveWire Group, Inc.
stock NYSE

At Close

Mar 17, 2026 3:59:55 PM EDT

1.58USD-4.545%(-0.07)176,705

1.57Bid 1.58Ask 0.01Spread

Pre-market

Mar 16, 2026 8:51:30 AM EDT

1.73USD+4.848%(+0.08)0

After-hours

Mar 13, 2026 4:48:30 PM EDT

1.70USD-3.870%(-0.07)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	1.6400	1.6400	1.5200	1.5800	-4.242%	176,705	0.000%
2026-03-16	1.7300	1.8016	1.5950	1.6500	-5.714%	227,272	-4.242%
2026-03-13	1.4900	1.9600	1.4820	1.7500	+16.667%	1,426,179	-9.714%
2026-03-12	1.5800	1.6302	1.4900	1.5000	-3.846%	157,556	+5.333%
2026-03-11	1.6400	1.6400	1.5100	1.5600	-3.106%	175,853	+1.282%
2026-03-10	1.6200	1.7050	1.6000	1.6100	-3.593%	95,191	-1.863%
2026-03-09	1.7600	1.7699	1.5900	1.6700	-5.650%	196,202	-5.389%
2026-03-06	1.5600	1.8400	1.5600	1.7700	+10.625%	215,340	-10.734%
2026-03-05	1.7000	1.8400	1.5700	1.6000	-9.091%	250,275	-1.250%
2026-03-04	1.6500	2.1300	1.5300	1.7600	+10.692%	970,043	-10.227%
2026-03-03	1.4700	1.6600	1.4622	1.5900	+4.605%	131,955	-0.629%
2026-03-02	1.5100	1.5900	1.4650	1.5200	-9.524%	283,800	+3.947%
2026-02-27	2.2200	2.2400	1.6800	1.6800	-28.205%	509,667	-5.952%
2026-02-26	1.6000	2.4050	1.6000	2.3400	+47.170%	1,545,390	-32.479%
2026-02-25	1.6300	1.6580	1.4301	1.5900	-3.049%	181,553	-0.629%
2026-02-24	1.7900	1.7900	1.6400	1.6400	-6.818%	56,980	-3.659%
2026-02-23	2.1500	2.1800	1.7600	1.7600	-20.362%	117,874	-10.227%
2026-02-20	2.3100	2.3900	2.1600	2.2100	-5.150%	73,333	-28.507%
2026-02-19	2.2900	2.4150	2.2800	2.3300	+3.097%	134,728	-32.189%
2026-02-18	2.5000	2.5400	2.2150	2.2600	-8.502%	97,087	-30.088%
2026-02-17	2.6400	2.7699	2.4400	2.4700	-7.836%	200,914	-36.032%
2026-02-13	2.3600	2.7800	2.3300	2.6800	+14.530%	146,959	-41.045%
2026-02-12	2.4000	2.4251	2.2000	2.3400	0.000%	37,401	-32.479%
2026-02-11	2.2700	2.3600	2.2101	2.3400	+2.632%	32,613	-32.479%
2026-02-10	2.4800	2.4800	2.2101	2.2800	-12.644%	90,819	-30.702%
2026-02-09	2.7000	2.8557	2.5900	2.6100	-2.247%	79,857	-39.464%
2026-02-06	2.3700	2.8100	2.3100	2.6700	+14.103%	136,075	-40.824%
2026-02-05	2.3200	2.6199	2.3200	2.3400	+1.299%	160,535	-32.479%
2026-02-04	2.1800	2.3600	2.1200	2.3100	+5.963%	78,807	-31.602%
2026-02-03	2.4200	2.4504	2.1200	2.1800	-10.656%	114,480	-27.523%
2026-02-02	2.3600	3.4000	2.3300	2.4400	+4.274%	1,724,102	-35.246%
2026-01-30	2.2300	2.3750	2.1650	2.3400	+4.933%	73,802	-32.479%
2026-01-29	2.2500	2.2922	2.1600	2.2300	-2.193%	57,487	-29.148%
2026-01-28	2.5700	2.5700	2.2800	2.2800	-9.881%	58,676	-30.702%
2026-01-27	2.5900	2.5900	2.5000	2.5300	-3.065%	43,917	-37.549%
2026-01-26	2.6100	2.6900	2.5511	2.6100	-2.247%	28,732	-39.464%
2026-01-23	2.9600	2.9600	2.6700	2.6700	-10.101%	69,193	-40.824%
2026-01-22	2.5900	3.1000	2.5500	2.9700	+15.116%	117,404	-46.801%
2026-01-21	2.4400	2.6100	2.3300	2.5800	+7.500%	88,780	-38.760%
2026-01-20	2.7100	2.7800	2.3650	2.4000	-12.088%	111,750	-34.167%
2026-01-16	3.0100	3.0600	2.7100	2.7300	-7.770%	113,138	-42.125%
2026-01-15	3.1700	3.2100	2.9600	2.9600	-6.918%	69,978	-46.622%
2026-01-14	3.1200	3.1900	2.9400	3.1800	+2.913%	64,653	-50.314%
2026-01-13	3.0200	3.2400	2.9250	3.0900	+1.645%	134,504	-48.867%
2026-01-12	3.0000	3.0500	2.8600	3.0400	+1.333%	57,863	-48.026%
2026-01-09	3.1300	3.1600	2.9000	3.0000	-3.846%	57,697	-47.333%
2026-01-08	3.2800	3.3100	3.0350	3.1200	-5.167%	52,809	-49.359%
2026-01-07	3.7600	3.7600	3.1700	3.2900	-11.796%	93,354	-51.976%
2026-01-06	4.2400	4.2450	3.6450	3.7300	-12.441%	134,451	-57.641%
2026-01-05	4.5400	4.7600	4.1500	4.2600	-6.374%	96,183	-62.911%
2026-01-02	4.4800	4.6320	4.4600	4.5500	+2.941%	17,689	-65.275%
2025-12-31	4.6400	4.6789	4.3900	4.4200	-4.121%	37,690	-64.253%
2025-12-30	4.5800	4.8700	4.5184	4.6100	-0.216%	34,595	-65.727%
2025-12-29	4.5400	4.6200	4.4801	4.6200	+0.654%	31,305	-65.801%
2025-12-26	4.6000	4.6400	4.5100	4.5900	-1.078%	26,389	-65.577%
2025-12-24	4.6200	4.7350	4.4500	4.6400	+1.310%	29,178	-65.948%
2025-12-23	4.6400	4.7598	4.5600	4.5800	-2.966%	66,018	-65.502%
2025-12-22	4.8200	4.8850	4.6900	4.7200	-1.461%	37,159	-66.525%
2025-12-19	4.8900	4.9500	4.7600	4.7900	-2.045%	115,883	-67.015%
2025-12-18	4.8600	4.9550	4.6863	4.8900	+2.301%	68,272	-67.689%
2025-12-17	4.8700	4.9200	4.6608	4.7800	-1.848%	73,413	-66.946%
2025-12-16	4.8800	5.0600	4.6900	4.8700	-2.209%	82,592	-67.556%
2025-12-15	4.9500	5.1100	4.8700	4.9800	+0.810%	56,955	-68.273%
2025-12-12	4.9800	5.1300	4.8200	4.9400	+0.611%	86,465	-68.016%
2025-12-11	4.5800	5.0700	4.5800	4.9100	+7.675%	73,707	-67.821%
2025-12-10	4.3000	4.8000	4.3000	4.5600	+4.110%	101,338	-65.351%
2025-12-09	4.1600	4.5800	4.1600	4.3800	+3.302%	68,482	-63.927%
2025-12-08	4.1900	4.2900	4.1001	4.2400	+1.193%	39,359	-62.736%
2025-12-05	4.4600	4.5600	3.9700	4.1900	-6.473%	87,098	-62.291%
2025-12-04	4.4700	4.5250	4.3900	4.4800	+0.224%	35,773	-64.732%
2025-12-03	4.2400	4.5100	4.1500	4.4700	+6.176%	66,232	-64.653%
2025-12-02	4.1200	4.2900	3.9800	4.2100	+4.208%	55,062	-62.470%
2025-12-01	4.1700	4.3000	4.0300	4.0400	-5.164%	45,799	-60.891%
2025-11-28	4.2800	4.3550	4.2600	4.2600	-1.160%	24,063	-62.911%
2025-11-26	4.3000	4.3900	4.2700	4.3100	-1.598%	54,769	-63.341%
2025-11-25	4.2000	4.4500	4.1101	4.3800	+4.535%	61,605	-63.927%
2025-11-24	4.0300	4.2900	4.0300	4.1900	+4.229%	42,935	-62.291%
2025-11-21	3.8000	4.0605	3.7281	4.0200	+6.069%	85,574	-60.697%
2025-11-20	3.8900	4.0600	3.7900	3.7900	-2.067%	55,081	-58.311%
2025-11-19	4.1800	4.1800	3.8400	3.8700	-6.747%	68,993	-59.173%
2025-11-18	4.3100	4.3200	4.0400	4.1500	-4.817%	62,060	-61.928%
2025-11-17	4.4700	4.5575	4.3400	4.3600	-4.803%	45,619	-63.761%
2025-11-14	4.6400	4.6550	4.4100	4.5800	-2.137%	70,525	-65.502%
2025-11-13	4.8100	4.9200	4.6400	4.6800	-5.835%	48,966	-66.239%
2025-11-12	4.6220	5.0700	4.6220	4.9700	+2.899%	57,863	-68.209%
2025-11-11	4.5300	4.8600	4.4350	4.8300	+7.333%	56,618	-67.288%
2025-11-10	4.8100	5.0846	4.4700	4.5000	-4.459%	41,919	-64.889%
2025-11-07	4.8700	4.8700	4.5200	4.7100	-5.040%	46,122	-66.454%
2025-11-06	5.1900	5.1900	4.8420	4.9600	-5.703%	37,131	-68.145%
2025-11-05	4.8000	5.3300	4.5425	5.2600	+9.812%	66,093	-69.962%
2025-11-04	4.9700	5.1770	4.1700	4.7900	-6.990%	127,881	-67.015%
2025-11-03	5.4900	5.5096	5.1150	5.1500	-6.022%	58,510	-69.320%
2025-10-31	5.3000	5.4900	5.2700	5.4800	+2.430%	50,114	-71.168%
2025-10-30	5.3500	5.5425	5.3000	5.3500	-3.255%	34,713	-70.467%
2025-10-29	5.4900	5.8300	5.3101	5.5300	-0.718%	79,861	-71.429%
2025-10-28	5.5700	5.9000	5.4000	5.5700	-0.179%	86,346	-71.634%
2025-10-27	5.8700	6.0200	5.4200	5.5800	-4.615%	62,561	-71.685%
2025-10-24	6.1700	6.2000	5.8100	5.8500	-2.662%	56,686	-72.991%
2025-10-23	6.1600	6.4400	5.9100	6.0100	-3.221%	69,690	-73.710%
2025-10-22	6.0000	6.3650	5.7600	6.2100	+4.722%	165,667	-74.557%
2025-10-21	5.6500	5.9800	5.6401	5.9300	+2.418%	78,015	-73.356%
2025-10-20	5.2500	5.8300	5.2500	5.7900	+11.992%	109,351	-72.712%
2025-10-17	4.7400	5.2250	4.6800	5.1700	+7.933%	79,169	-69.439%
2025-10-16	5.0100	5.0100	4.6800	4.7900	-4.008%	54,915	-67.015%
2025-10-15	5.3000	5.3800	4.9000	4.9900	-3.107%	72,233	-68.337%
2025-10-14	4.5500	5.1800	4.5500	5.1500	+9.110%	92,635	-69.320%
2025-10-13	4.5200	4.7900	4.4601	4.7200	+5.122%	63,120	-66.525%
2025-10-10	4.6100	4.8400	4.4600	4.4900	-3.233%	108,201	-64.811%
2025-10-09	4.8000	4.8000	4.5400	4.6400	-4.330%	71,808	-65.948%
2025-10-08	4.8100	4.9400	4.5300	4.8500	+3.412%	52,891	-67.423%
2025-10-07	5.0600	5.2800	4.5600	4.6900	-6.012%	121,979	-66.311%
2025-10-06	5.3100	5.4889	4.9300	4.9900	-6.026%	81,780	-68.337%
2025-10-03	5.1100	5.3900	5.0100	5.3100	+4.528%	75,105	-70.245%
2025-10-02	4.8700	5.1300	4.7100	5.0800	+4.959%	126,040	-68.898%
2025-10-01	4.7000	5.0000	4.6300	4.8400	+1.895%	80,379	-67.355%
2025-09-30	4.5800	4.9500	4.4700	4.7500	+1.931%	83,694	-66.737%
2025-09-29	4.5400	4.8599	4.5400	4.6600	-0.851%	54,885	-66.094%
2025-09-26	4.7500	4.8657	4.4625	4.7000	-1.468%	62,807	-66.383%
2025-09-25	4.4900	4.9100	4.4100	4.7700	+3.696%	78,001	-66.876%
2025-09-24	4.9100	4.9520	4.5001	4.6000	-5.738%	65,058	-65.652%
2025-09-23	5.1400	5.1500	4.8700	4.8800	-4.314%	72,061	-67.623%
2025-09-22	5.1900	5.2693	4.9200	5.1000	-3.042%	97,317	-69.020%
2025-09-19	5.5200	5.6200	5.1700	5.2600	-6.239%	1,664,103	-69.962%
2025-09-18	5.4000	5.6400	5.2613	5.6100	+4.860%	147,488	-71.836%
2025-09-17	5.2500	5.5550	5.1101	5.3500	+1.326%	152,161	-70.467%
2025-09-16	5.1300	5.3550	5.0400	5.2800	0.000%	160,207	-70.076%
2025-09-15	4.7800	5.3600	4.6400	5.2800	+9.091%	156,972	-70.076%
2025-09-12	4.9000	5.0400	4.7400	4.8400	-3.006%	134,435	-67.355%
2025-09-11	4.5200	5.0200	4.4600	4.9900	+9.670%	182,118	-68.337%
2025-09-10	4.3300	4.7700	4.3300	4.5500	+3.175%	139,457	-65.275%
2025-09-09	4.4900	4.5387	4.2000	4.4100	-1.782%	245,126	-64.172%
2025-09-08	3.6300	5.1000	3.5700	4.4900	+26.836%	1,317,991	-64.811%
2025-09-05	3.5800	3.6900	3.5200	3.5400	-1.939%	51,264	-55.367%
2025-09-04	3.5400	3.6200	3.4513	3.6100	+1.977%	53,311	-56.233%
2025-09-03	3.6000	3.7700	3.4312	3.5400	-2.210%	57,588	-55.367%
2025-09-02	3.7200	3.8300	3.6200	3.6200	-5.974%	56,396	-56.354%
2025-08-29	3.9400	4.0800	3.8075	3.8500	-3.750%	59,412	-58.961%
2025-08-28	3.9500	4.1400	3.8000	4.0000	+2.302%	118,586	-60.500%
2025-08-27	3.6600	4.1100	3.6013	3.9100	+5.676%	174,146	-59.591%
2025-08-26	3.7700	3.7700	3.6400	3.7000	+0.543%	40,940	-57.297%
2025-08-25	3.9200	3.9200	3.4850	3.6800	-9.360%	206,631	-57.065%
2025-08-22	3.8100	4.1600	3.6700	4.0600	+7.692%	174,108	-61.084%
2025-08-21	3.6700	3.7900	3.6000	3.7700	+4.432%	33,660	-58.090%
2025-08-20	3.7200	3.8988	3.4813	3.6100	-1.635%	180,097	-56.233%
2025-08-19	3.8700	3.8700	3.6600	3.6700	-6.853%	60,162	-56.948%
2025-08-18	3.5500	3.9500	3.4400	3.9400	+10.986%	74,618	-59.898%
2025-08-15	3.8800	3.8900	3.3200	3.5500	-6.579%	226,343	-55.493%
2025-08-14	3.6500	3.8400	3.5500	3.8000	+1.604%	107,290	-58.421%
2025-08-13	3.4500	3.8400	3.3200	3.7400	+6.553%	114,141	-57.754%
2025-08-12	3.3800	3.6000	3.3401	3.5100	+6.364%	151,717	-54.986%
2025-08-11	3.2600	3.3900	3.1900	3.3000	+0.610%	84,542	-52.121%
2025-08-08	3.4100	3.4100	3.2800	3.2800	-2.671%	60,282	-51.829%
2025-08-07	3.5100	3.5100	3.1200	3.3700	-2.882%	105,692	-53.116%
2025-08-06	3.3000	3.5650	3.3000	3.4700	+2.967%	64,409	-54.467%
2025-08-05	3.3000	3.4899	3.2500	3.3700	+1.201%	105,241	-53.116%
2025-08-04	3.4200	3.4300	3.2000	3.3300	+2.462%	82,805	-52.553%
2025-08-01	3.5700	3.6350	3.1550	3.2500	-13.333%	155,280	-51.385%
2025-07-31	3.8700	3.9786	3.6500	3.7500	-5.542%	112,545	-57.867%
2025-07-30	3.7500	4.6000	3.7500	3.9700	+0.253%	338,104	-60.202%
2025-07-29	4.2300	4.2300	3.8200	3.9600	-5.938%	167,473	-60.101%
2025-07-28	4.2700	4.2700	3.8800	4.2100	-0.473%	118,854	-62.470%
2025-07-25	4.4400	4.4500	3.8600	4.2300	-5.791%	233,642	-62.648%
2025-07-24	4.9900	5.1403	4.2800	4.4900	-11.089%	316,623	-64.811%
2025-07-23	3.9400	5.1500	3.9121	5.0500	+26.884%	384,884	-68.713%
2025-07-22	3.6900	4.0000	3.5700	3.9800	+6.702%	186,653	-60.302%
2025-07-21	4.1100	4.1200	3.6413	3.7300	-3.368%	245,503	-57.641%
2025-07-18	3.4000	4.2300	3.3199	3.8600	+15.224%	473,600	-59.067%
2025-07-17	3.1600	3.3800	3.1311	3.3500	+7.029%	163,815	-52.836%
2025-07-16	3.1800	3.2100	3.0399	3.1300	-1.572%	139,401	-49.521%
2025-07-15	3.3100	3.3600	3.1300	3.1800	-2.154%	211,610	-50.314%
2025-07-14	3.4200	3.4500	3.1150	3.2500	-5.797%	181,393	-51.385%
2025-07-11	3.6500	3.6987	3.4400	3.4500	-7.754%	135,718	-54.203%
2025-07-10	3.7700	3.8786	3.6624	3.7400	-2.604%	149,823	-57.754%
2025-07-09	3.9000	4.1099	3.8200	3.8400	-2.538%	130,397	-58.854%
2025-07-08	3.8800	4.0000	3.8800	3.9400	+0.510%	185,174	-59.898%
2025-07-07	4.4700	4.5700	3.8200	3.9200	-14.035%	288,006	-59.694%
2025-07-03	4.4100	4.6200	4.4016	4.5600	+3.636%	69,051	-65.351%
2025-07-02	4.5500	4.7600	4.4000	4.4000	-4.968%	134,791	-64.091%
2025-07-01	4.6300	4.8299	4.4700	4.6300	+0.652%	305,389	-65.875%
2025-06-30	4.4200	4.7300	4.4000	4.6000	+5.747%	222,127	-65.652%
2025-06-27	4.8200	4.9300	3.9000	4.3500	-11.043%	3,390,135	-63.678%
2025-06-26	5.0600	5.2663	4.8400	4.8900	-4.492%	313,732	-67.689%
2025-06-25	5.4000	5.5000	4.8801	5.1200	-3.759%	332,352	-69.141%
2025-06-24	5.2300	5.8780	5.2100	5.3200	+2.901%	444,601	-70.301%
2025-06-23	5.3100	5.5800	5.1200	5.1700	-5.829%	361,086	-69.439%
2025-06-20	5.8400	5.9100	5.2400	5.4900	-5.345%	523,321	-71.220%
2025-06-18	5.1900	6.0000	5.0000	5.8000	+11.753%	708,305	-72.759%
2025-06-17	5.2000	6.2952	4.9918	5.1900	+1.367%	1,246,532	-69.557%
2025-06-16	5.6900	5.7100	4.5716	5.1200	-9.700%	1,260,541	-69.141%
2025-06-13	6.0400	6.2499	5.2100	5.6700	-9.425%	923,796	-72.134%
2025-06-12	6.8900	7.0277	6.0500	6.2600	-11.955%	1,315,385	-74.760%
2025-06-11	7.5000	9.0392	6.9100	7.1100	-4.947%	2,217,749	-77.778%
2025-06-10	5.9400	8.3000	5.8600	7.4800	+25.084%	2,664,374	-78.877%
2025-06-09	5.9500	6.4900	5.6200	5.9800	+0.168%	1,010,370	-73.579%
2025-06-06	5.6500	6.3699	5.3700	5.9700	+5.291%	1,271,743	-73.534%
2025-06-05	5.7000	6.3000	5.2000	5.6700	-0.176%	2,740,746	-72.134%
2025-06-04	4.1900	5.8900	3.9000	5.6800	+42.000%	4,669,272	-72.183%
2025-06-03	3.8700	4.5000	3.7625	4.0000	+6.101%	3,414,593	-60.500%
2025-06-02	4.2200	4.2750	3.6500	3.7700	-16.222%	2,588,874	-58.090%
2025-05-30	3.3050	5.1500	3.2600	4.5000	+56.794%	63,367,237	-64.889%
2025-05-29	3.3000	3.6700	2.7300	2.8700	-27.708%	4,385,417	-44.948%
2025-05-28	3.7000	4.6700	3.0500	3.9700	+55.078%	70,492,057	-60.202%
2025-05-27	1.0200	2.6000	1.0200	2.5600	+153.465%	82,033,378	-38.281%
2025-05-23	1.0100	1.0392	0.9900	1.0100	0.000%	53,955	+56.436%
2025-05-22	1.0500	1.0697	1.0100	1.0100	-5.607%	33,445	+56.436%
2025-05-21	1.2500	1.2500	1.0500	1.0700	-8.547%	33,133	+47.664%
2025-05-20	1.1800	1.1800	1.0401	1.1700	+0.862%	38,637	+35.043%
2025-05-19	1.2500	1.2500	1.1100	1.1600	0.000%	59,084	+36.207%
2025-05-16	1.3300	1.3499	1.1500	1.1600	-10.078%	81,517	+36.207%
2025-05-15	1.0200	1.3400	1.0200	1.2900	+25.243%	175,364	+22.481%
2025-05-14	1.0700	1.1037	1.0300	1.0300	-6.364%	60,768	+53.398%
2025-05-13	1.1100	1.2300	1.0800	1.1000	-0.901%	76,920	+43.636%
2025-05-12	1.0300	1.1100	1.0300	1.1100	+11.000%	50,306	+42.342%
2025-05-09	1.1400	1.2100	0.9301	1.0000	-10.714%	102,134	+58.000%
2025-05-08	1.0700	1.2999	1.0700	1.1200	+5.660%	92,477	+41.071%
2025-05-07	1.1500	1.1700	1.0500	1.0600	-7.826%	29,687	+49.057%
2025-05-06	1.2700	1.2800	1.1350	1.1500	-13.534%	52,271	+37.391%
2025-05-05	1.4100	1.4100	1.3105	1.3300	-6.338%	29,172	+18.797%
2025-05-02	1.5400	1.5848	1.3800	1.4200	-7.792%	66,911	+11.268%
2025-05-01	1.8900	1.8900	1.5250	1.5400	-13.966%	71,886	+2.597%
2025-04-30	1.9000	1.9100	1.7108	1.7900	-6.283%	57,889	-11.732%
2025-04-29	1.9100	1.9700	1.8600	1.9100	+0.526%	28,007	-17.277%
2025-04-28	2.0700	2.0800	1.8830	1.9000	-9.524%	44,512	-16.842%
2025-04-25	2.0600	2.1200	2.0101	2.1000	+0.478%	58,413	-24.762%
2025-04-24	2.0250	2.1400	2.0000	2.0900	+2.451%	138,667	-24.402%
2025-04-23	2.0400	2.1599	1.9201	2.0400	+2.513%	35,792	-22.549%
2025-04-22	1.9300	2.0500	1.8300	1.9900	+6.989%	35,441	-20.603%
2025-04-21	2.0300	2.0850	1.8600	1.8600	-10.577%	31,597	-15.054%
2025-04-17	2.0700	2.1600	1.9700	2.0800	+2.463%	31,252	-24.038%
2025-04-16	2.1645	2.2100	2.0300	2.0300	-6.452%	16,967	-22.167%
2025-04-15	2.2500	2.2778	2.0550	2.1700	-2.691%	38,088	-27.189%
2025-04-14	2.4000	2.4000	2.1400	2.2300	-5.508%	22,480	-29.148%
2025-04-11	2.2900	2.3800	2.1100	2.3600	+3.965%	21,939	-33.051%
2025-04-10	2.3300	2.4900	2.2500	2.2700	-6.584%	47,910	-30.396%
2025-04-09	1.9900	2.6700	1.9800	2.4300	+20.896%	84,464	-34.979%
2025-04-08	2.1200	2.1900	2.0000	2.0100	-3.365%	24,953	-21.393%
2025-04-07	1.8800	2.0900	1.7600	2.0800	+8.901%	29,215	-24.038%
2025-04-04	1.9400	1.9450	1.7500	1.9100	-4.020%	61,439	-17.277%
2025-04-03	1.9900	2.0999	1.9650	1.9900	-5.687%	39,380	-20.603%
2025-04-02	2.0200	2.1100	2.0000	2.1100	+0.957%	21,453	-25.118%
2025-04-01	1.9700	2.1500	1.9597	2.0900	+4.500%	16,373	-24.402%
2025-03-31	2.0400	2.1967	2.0000	2.0000	-4.762%	49,161	-21.000%
2025-03-28	2.2100	2.2100	2.0450	2.1000	-4.110%	35,653	-24.762%
2025-03-27	2.0200	2.1900	1.9900	2.1900	+7.353%	16,949	-27.854%
2025-03-26	1.9600	2.0400	1.9600	2.0400	+2.513%	13,428	-22.549%
2025-03-25	2.0700	2.0700	1.9501	1.9900	-5.687%	11,945	-20.603%
2025-03-24	2.0500	2.1100	2.0000	2.1100	+4.455%	18,017	-25.118%
2025-03-21	1.9600	2.1042	1.9300	2.0200	+1.508%	61,327	-21.782%
2025-03-20	2.1700	2.1700	1.9900	1.9900	-7.870%	22,685	-20.603%
2025-03-19	2.1200	2.1700	2.0275	2.1600	+3.846%	18,379	-26.852%
2025-03-18	2.1400	2.2000	2.0600	2.0800	-6.306%	22,534	-24.038%
2025-03-17	2.1900	2.2556	2.1200	2.2200	-0.448%	20,512	-28.829%
2025-03-14	2.1100	2.2500	2.1100	2.2300	+5.687%	21,500	-29.148%
2025-03-13	2.1200	2.2000	2.0906	2.1100	-7.048%	41,261	-25.118%
2025-03-12	2.2900	2.3700	2.2000	2.2700	-2.575%	29,436	-30.396%
2025-03-11	2.1600	2.3550	2.1600	2.3300	+7.870%	21,699	-32.189%
2025-03-10	1.9700	2.2600	1.9248	2.1600	+8.000%	41,598	-26.852%
2025-03-07	1.9000	2.0150	1.9000	2.0000	+3.093%	24,342	-21.000%
2025-03-06	1.9700	1.9830	1.9100	1.9400	-2.020%	15,263	-18.557%
2025-03-05	1.9900	2.0400	1.9800	1.9800	-2.463%	29,508	-20.202%
2025-03-04	2.1100	2.1100	2.0200	2.0300	-1.932%	41,585	-22.167%
2025-03-03	2.2800	2.3400	2.0700	2.0700	-10.000%	37,776	-23.671%
2025-02-28	2.2100	2.3482	2.1800	2.3000	+3.139%	36,523	-31.304%
2025-02-27	2.4400	2.4500	2.2300	2.2300	-8.230%	20,806	-29.148%
2025-02-26	2.4200	2.4700	2.3500	2.4300	+0.413%	20,077	-34.979%
2025-02-25	2.3000	2.4700	2.2913	2.4200	+4.762%	34,345	-34.711%
2025-02-24	2.3900	2.4400	2.3000	2.3100	-0.858%	21,185	-31.602%
2025-02-21	2.3400	2.4300	2.2600	2.3300	+0.866%	51,597	-32.189%
2025-02-20	2.3300	2.3424	2.2765	2.3100	-2.941%	26,088	-31.602%
2025-02-19	2.5400	2.6854	2.3502	2.3800	-7.393%	22,742	-33.613%
2025-02-18	2.6300	2.7400	2.4900	2.5700	-1.533%	20,427	-38.521%
2025-02-14	2.6600	2.7998	2.5750	2.6100	0.000%	17,473	-39.464%
2025-02-13	2.3500	2.6300	2.3500	2.6100	+12.500%	48,552	-39.464%
2025-02-12	2.2600	2.4600	2.2600	2.3200	+0.433%	23,113	-31.897%
2025-02-11	2.4200	2.5200	2.3100	2.3100	-7.229%	63,848	-31.602%
2025-02-10	2.6700	2.7950	2.4688	2.4900	-6.391%	68,960	-36.546%
2025-02-07	2.8400	2.9050	2.6600	2.6600	-7.317%	20,109	-40.602%
2025-02-06	3.0600	3.1500	2.8200	2.8700	-5.902%	33,229	-44.948%
2025-02-05	3.3200	3.3200	3.0300	3.0500	-0.651%	29,912	-48.197%
2025-02-04	3.0400	3.1700	3.0400	3.0700	+0.987%	28,926	-48.534%
2025-02-03	3.0000	3.1200	3.0000	3.0400	-3.492%	21,945	-48.026%
2025-01-31	3.3000	3.3366	3.0300	3.1500	-5.970%	49,621	-49.841%
2025-01-30	3.3400	3.4299	3.2700	3.3500	+1.824%	20,015	-52.836%
2025-01-29	3.3300	3.3300	3.2300	3.2900	-1.791%	115,150	-51.976%
2025-01-28	3.4100	3.4349	3.2277	3.3500	-2.047%	18,783	-52.836%
2025-01-27	3.5300	3.5700	3.3150	3.4200	-3.390%	30,717	-53.801%
2025-01-24	3.7700	3.9002	3.5200	3.5400	-6.349%	83,920	-55.367%
2025-01-23	3.8500	3.8900	3.6900	3.7800	-3.817%	28,109	-58.201%
2025-01-22	3.8800	4.1800	3.8400	3.9300	+0.769%	88,350	-59.796%
2025-01-21	4.0300	4.2100	3.8700	3.9000	-3.465%	76,138	-59.487%
2025-01-17	4.4300	4.5300	4.0000	4.0400	-7.973%	94,877	-60.891%
2025-01-16	4.6700	4.6700	4.3600	4.3900	-5.388%	16,433	-64.009%
2025-01-15	4.4200	4.6600	4.3800	4.6400	+8.920%	20,467	-65.948%
2025-01-14	4.6300	4.6300	4.2500	4.2600	-5.752%	22,651	-62.911%
2025-01-13	4.4200	4.5700	4.3950	4.5200	+0.222%	27,077	-65.044%
2025-01-10	4.8500	4.8500	4.5100	4.5100	-8.704%	42,145	-64.967%
2025-01-08	4.8600	5.1300	4.7600	4.9400	+0.203%	120,140	-68.016%
2025-01-07	4.8300	5.0800	4.7500	4.9300	+1.860%	30,054	-67.951%
2025-01-06	5.0400	5.0400	4.7800	4.8400	-2.222%	22,589	-67.355%
2025-01-03	4.8500	5.0200	4.6500	4.9500	+3.774%	12,957	-68.081%
2025-01-02	4.8500	4.9400	4.7101	4.7700	-0.832%	17,332	-66.876%
2024-12-31	4.7600	5.0103	4.7600	4.8100	+2.559%	13,552	-67.152%
2024-12-30	4.5600	4.9700	4.4700	4.6900	+2.851%	28,412	-66.311%
2024-12-27	4.6400	4.6400	4.3500	4.5600	-2.146%	25,210	-65.351%
2024-12-26	4.8600	4.8600	4.5200	4.6600	-4.508%	19,233	-66.094%
2024-12-24	4.9100	4.9100	4.8000	4.8800	-0.204%	9,550	-67.623%
2024-12-23	5.1200	5.1500	4.7400	4.8900	-5.233%	27,695	-67.689%
2024-12-20	5.1000	5.1700	5.0200	5.1600	-1.338%	48,826	-69.380%
2024-12-19	5.4500	5.5100	5.2300	5.2300	-3.148%	43,201	-69.790%
2024-12-18	5.5500	5.7300	5.2494	5.4000	-1.280%	46,019	-70.741%
2024-12-17	5.4400	5.4850	5.1742	5.4700	-1.441%	84,750	-71.115%
2024-12-16	5.5700	5.8200	5.3355	5.5500	-3.310%	32,525	-71.532%
2024-12-13	5.6100	5.8500	5.3000	5.7400	+2.867%	38,428	-72.474%
2024-12-12	5.6600	5.6900	5.5000	5.5800	-1.933%	70,183	-71.685%
2024-12-11	5.8400	5.8400	5.5100	5.6900	-2.065%	29,120	-72.232%
2024-12-10	5.5200	5.9100	5.2700	5.8100	+6.801%	23,390	-72.806%
2024-12-09	5.4000	5.7200	5.2500	5.4400	+0.741%	18,081	-70.956%
2024-12-06	5.3600	5.4000	5.0900	5.4000	+0.372%	50,236	-70.741%
2024-12-05	5.7000	5.7000	5.0500	5.3800	-6.759%	36,062	-70.632%
2024-12-04	5.7900	5.8647	5.6300	5.7700	-0.859%	20,062	-72.617%
2024-12-03	5.8500	5.9300	5.6500	5.8200	-0.513%	30,843	-72.852%
2024-12-02	5.8000	6.0300	5.8000	5.8500	-2.500%	12,680	-72.991%
2024-11-29	5.9900	6.0000	5.8702	6.0000	+0.671%	8,012	-73.667%
2024-11-27	6.2800	6.2800	5.9400	5.9600	-1.974%	27,172	-73.490%
2024-11-26	6.1600	6.5400	6.0600	6.0800	-3.492%	11,560	-74.013%
2024-11-25	6.5800	6.5900	6.2300	6.3000	-3.522%	12,155	-74.921%
2024-11-22	6.6500	6.6600	6.3600	6.5300	+1.398%	15,167	-75.804%
2024-11-21	6.4700	6.6900	6.2350	6.4400	+2.548%	22,340	-75.466%
2024-11-20	6.0768	6.3900	6.0768	6.2800	+0.480%	12,738	-74.841%
2024-11-19	6.0500	6.3300	5.9600	6.2500	+2.627%	21,091	-74.720%
2024-11-18	6.0800	6.2569	6.0200	6.0900	+1.839%	18,774	-74.056%
2024-11-15	6.1300	6.1300	5.8179	5.9800	-1.806%	29,901	-73.579%
2024-11-14	6.5300	6.5300	6.0900	6.0900	-5.140%	16,043	-74.056%
2024-11-13	6.3000	6.7650	6.3000	6.4200	+0.312%	27,371	-75.389%
2024-11-12	6.7800	6.9100	6.3900	6.4000	-5.045%	19,100	-75.313%
2024-11-11	6.7900	6.9100	6.4750	6.7400	+1.201%	15,984	-76.558%
2024-11-08	6.7800	6.8000	6.5800	6.6600	-1.040%	17,685	-76.276%
2024-11-07	6.8600	7.1893	6.6330	6.7300	-2.464%	28,986	-76.523%
2024-11-06	6.8700	7.2500	6.6700	6.9000	+8.320%	67,549	-77.101%
2024-11-05	5.7800	6.3800	5.7800	6.3700	+9.262%	13,368	-75.196%
2024-11-04	5.7300	5.8600	5.7300	5.8300	+1.215%	7,030	-72.899%
2024-11-01	5.9800	6.0200	5.7500	5.7600	-2.538%	7,012	-72.569%
2024-10-31	6.0100	6.0800	5.7727	5.9100	-0.839%	16,708	-73.266%
2024-10-30	5.8800	5.9800	5.8800	5.9600	+0.506%	4,984	-73.490%
2024-10-29	5.7100	5.9500	5.7000	5.9300	+1.541%	11,546	-73.356%
2024-10-28	5.8500	6.2053	5.7000	5.8400	+2.456%	26,297	-72.945%
2024-10-25	5.6700	6.1300	5.6500	5.7000	-2.564%	28,676	-72.281%
2024-10-24	6.1400	6.4499	5.7000	5.8500	-5.340%	34,887	-72.991%
2024-10-23	6.2200	6.2500	6.0000	6.1800	-0.323%	9,812	-74.434%
2024-10-22	6.2500	6.2900	6.1800	6.2000	-1.116%	4,719	-74.516%
2024-10-21	6.3800	6.5100	6.2500	6.2700	-1.570%	13,059	-74.801%
2024-10-18	6.4600	6.5800	6.2900	6.3700	-1.240%	12,068	-75.196%
2024-10-17	6.5300	6.5600	6.3400	6.4500	-2.568%	10,187	-75.504%
2024-10-16	6.4500	6.6800	6.4400	6.6200	+5.246%	20,367	-76.133%
2024-10-15	6.1700	6.6500	6.0500	6.2900	+1.125%	20,513	-74.881%
2024-10-14	6.1400	6.7900	6.0900	6.2200	+0.323%	22,047	-74.598%
2024-10-11	5.8400	6.2500	5.8400	6.2000	+4.907%	14,879	-74.516%
2024-10-10	5.7700	5.9900	5.7700	5.9100	+0.340%	18,239	-73.266%
2024-10-09	6.0400	6.0400	5.6500	5.8900	+0.170%	38,626	-73.175%
2024-10-08	5.8700	5.9200	5.7210	5.8800	0.000%	8,555	-73.129%
2024-10-07	5.7600	5.9400	5.6000	5.8800	+0.170%	16,634	-73.129%
2024-10-04	5.9100	5.9800	5.7800	5.8700	-0.677%	18,746	-73.083%
2024-10-03	6.1000	6.1400	5.8000	5.9100	-1.500%	25,190	-73.266%
2024-10-02	5.8500	6.0200	5.7600	6.0000	+1.010%	54,829	-73.667%
2024-10-01	6.1500	6.2100	5.9400	5.9400	-2.623%	19,006	-73.401%
2024-09-30	6.1000	6.1900	5.8768	6.1000	-1.771%	10,659	-74.098%
2024-09-27	6.1200	6.3000	6.1100	6.2100	+4.195%	9,863	-74.557%
2024-09-26	5.9900	5.9900	5.8700	5.9600	-0.168%	18,963	-73.490%
2024-09-25	6.3700	6.3700	5.8600	5.9700	-5.388%	23,238	-73.534%
2024-09-24	6.3800	6.3800	6.1149	6.3100	+0.638%	6,700	-74.960%

.dark-mode .CB5x8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CB5x8m{ color: #333333; background-color: white; border: 2px solid #333333; }LVWRLiveWire Group, Inc.stock NYSE

LVWR
LiveWire Group, Inc.
stock NYSE