Dark

LVWR
LiveWire Group, Inc.
stock NYSE

Market Open

Aug 26, 2026 11:58:47 AM EDT

1.36USD+10.163%(+0.13)634,938

1.35Bid 1.36Ask 0.01Spread

Pre-market

Aug 26, 2026 9:28:30 AM EDT

1.24USD+0.813%(+0.01)2,152

After-hours

Aug 25, 2026 4:58:30 PM EDT

1.24USD-0.800%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	1.2600	1.43000	1.2600	1.3600	+10.569%	634,938	0.000%
2026-08-25	1.2500	1.27500	1.2100	1.2300	-3.150%	285,227	+10.569%
2026-08-24	1.1700	1.30000	1.1400	1.2700	+5.833%	497,104	+7.087%
2026-08-21	1.1200	1.24000	1.1000	1.2000	+6.195%	409,447	+13.333%
2026-08-20	1.1300	1.15000	1.0800	1.1300	-0.877%	300,549	+20.354%
2026-08-19	1.1700	1.21000	1.1150	1.1400	-8.065%	346,687	+19.298%
2026-08-18	1.1000	1.29000	1.1000	1.2400	+7.826%	783,013	+9.677%
2026-08-17	1.1800	1.18000	1.1000	1.1500	-4.167%	415,485	+18.261%
2026-08-14	1.2500	1.43000	1.1400	1.2000	-4.000%	1,073,002	+13.333%
2026-08-13	1.1200	1.38000	1.1100	1.2500	+11.607%	1,558,227	+8.800%
2026-08-12	1.1500	1.16000	1.0600	1.1200	-3.448%	525,171	+21.429%
2026-08-11	1.1500	1.20000	1.0750	1.1600	+2.655%	506,567	+17.241%
2026-08-10	1.0600	1.18000	1.0100	1.1300	+4.630%	1,227,011	+20.354%
2026-08-07	1.1400	1.21940	1.0650	1.0800	-2.703%	796,856	+25.926%
2026-08-06	1.2400	1.31620	1.1100	1.1100	-10.484%	606,337	+22.523%
2026-08-05	1.4300	1.45000	1.2400	1.2400	-12.676%	892,682	+9.677%
2026-08-04	1.6600	1.66000	1.3150	1.4200	-15.476%	1,658,294	-4.225%
2026-08-03	1.6800	1.83000	1.5701	1.6800	-7.182%	1,539,603	-19.048%
2026-07-31	2.0700	2.24830	1.7200	1.8100	-12.136%	3,146,940	-24.862%
2026-07-30	2.7300	2.77000	1.8300	2.0600	-20.463%	5,724,922	-33.981%
2026-07-29	2.1500	2.64990	2.0700	2.5900	+32.821%	10,708,611	-47.490%
2026-07-28	2.9700	3.15000	1.8301	1.9500	-19.753%	29,694,148	-30.256%
2026-07-27	1.6000	3.57000	1.5500	2.4300	+66.438%	75,555,989	-44.033%
2026-07-24	1.2650	1.77000	1.2300	1.4600	+89.610%	104,994,917	-6.849%
2026-07-23	0.9250	0.92500	0.7700	0.7700	-15.292%	2,077,565	+76.623%
2026-07-22	0.8690	0.94000	0.8571	0.9090	+6.866%	402,006	+49.615%
2026-07-21	0.9250	0.92500	0.7364	0.8506	+3.153%	527,200	+59.887%
2026-07-20	0.6634	0.85000	0.6630	0.8246	+18.750%	563,725	+64.928%
2026-07-17	0.7124	0.72500	0.6600	0.6944	-4.864%	446,453	+95.853%
2026-07-16	0.6645	0.91910	0.6645	0.7299	+12.587%	6,425,893	+86.327%
2026-07-15	0.7000	0.72000	0.6483	0.6483	-10.183%	190,194	+109.779%
2026-07-14	0.7100	0.74860	0.6895	0.7218	+1.277%	172,711	+88.418%
2026-07-13	0.6999	0.75999	0.6754	0.7127	+2.473%	328,324	+90.824%
2026-07-10	0.7000	0.74000	0.6602	0.6955	-1.863%	502,659	+95.543%
2026-07-09	0.8015	0.81000	0.6800	0.7087	-11.545%	583,469	+91.901%
2026-07-08	0.9054	0.91010	0.7700	0.8012	-12.894%	591,086	+69.745%
2026-07-07	1.0200	1.02000	0.9001	0.9198	-11.558%	468,316	+47.858%
2026-07-06	1.0200	1.12000	1.0104	1.0400	-0.952%	135,923	+30.769%
2026-07-02	1.1300	1.13000	0.9911	1.0500	-5.405%	208,088	+29.524%
2026-07-01	1.1350	1.20500	1.1100	1.1100	-0.893%	160,649	+22.523%
2026-06-30	1.2400	1.24000	1.1100	1.1200	-11.111%	312,359	+21.429%
2026-06-29	1.2700	1.42390	1.2400	1.2600	-8.696%	655,777	+7.937%
2026-06-26	1.0200	1.83000	1.0200	1.3800	+36.634%	4,237,788	-1.449%
2026-06-25	1.0400	1.05000	0.9901	1.0100	0.000%	91,913	+34.653%
2026-06-24	1.0300	1.07060	1.0000	1.0100	-1.942%	109,306	+34.653%
2026-06-23	1.0700	1.09000	1.0300	1.0300	-5.505%	84,000	+32.039%
2026-06-22	1.1200	1.15000	1.0800	1.0900	-3.540%	124,049	+24.771%
2026-06-18	1.1500	1.16000	1.1000	1.1300	-1.739%	148,380	+20.354%
2026-06-17	1.2200	1.27500	1.1500	1.1500	-4.959%	123,938	+18.261%
2026-06-16	1.2400	1.24000	1.1900	1.2100	0.000%	77,969	+12.397%
2026-06-15	1.2300	1.24990	1.2050	1.2100	+1.681%	71,190	+12.397%
2026-06-12	1.1700	1.24000	1.1700	1.1900	+0.847%	68,472	+14.286%
2026-06-11	1.2100	1.21000	1.1308	1.1800	-0.840%	78,719	+15.254%
2026-06-10	1.1600	1.24500	1.1300	1.1900	+3.478%	91,781	+14.286%
2026-06-09	1.2600	1.26000	1.1200	1.1500	-1.709%	102,125	+18.261%
2026-06-08	1.2600	1.27000	1.1500	1.1700	-2.500%	139,218	+16.239%
2026-06-05	1.3300	1.33000	1.1900	1.2000	-7.692%	90,411	+13.333%
2026-06-04	1.3000	1.34990	1.2703	1.3000	+0.775%	85,493	+4.615%
2026-06-03	1.3600	1.38000	1.2700	1.2900	-7.194%	143,823	+5.426%
2026-06-02	1.4400	1.46000	1.3700	1.3900	-4.138%	65,289	-2.158%
2026-06-01	1.4300	1.50000	1.3900	1.4500	+2.837%	135,735	-6.207%
2026-05-29	1.4900	1.50000	1.4000	1.4100	-6.000%	114,169	-3.546%
2026-05-28	1.5200	1.59000	1.5000	1.5000	-1.316%	156,009	-9.333%
2026-05-27	1.4200	1.55000	1.4200	1.5200	+5.556%	274,692	-10.526%
2026-05-26	1.3700	1.48000	1.3100	1.4400	+3.597%	261,058	-5.556%
2026-05-22	1.4600	1.48000	1.3400	1.3900	-2.113%	219,013	-2.158%
2026-05-21	1.3700	1.43000	1.3000	1.4200	+3.650%	113,721	-4.225%
2026-05-20	1.3400	1.39890	1.2900	1.3700	+3.008%	105,360	-0.730%
2026-05-19	1.2800	1.43000	1.2800	1.3300	+3.101%	111,376	+2.256%
2026-05-18	1.4100	1.51990	1.2750	1.2900	-9.155%	126,313	+5.426%
2026-05-15	1.4000	1.48000	1.4000	1.4200	-2.740%	52,979	-4.225%
2026-05-14	1.4600	1.56520	1.4000	1.4600	+1.389%	169,878	-6.849%
2026-05-13	1.3900	1.51000	1.3900	1.4400	+3.597%	69,963	-5.556%
2026-05-12	1.5500	1.55000	1.3805	1.3900	-8.553%	139,986	-2.158%
2026-05-11	1.6600	1.68120	1.4700	1.5200	-7.879%	157,947	-10.526%
2026-05-08	1.6600	1.82500	1.6400	1.6500	-1.198%	206,104	-17.576%
2026-05-07	1.7200	1.78500	1.6700	1.6700	-4.023%	132,296	-18.563%
2026-05-06	1.7400	1.77990	1.6700	1.7400	-1.695%	99,620	-21.839%
2026-05-05	1.8000	1.97000	1.7200	1.7700	+5.988%	167,984	-23.164%
2026-05-04	1.8500	1.85000	1.6700	1.6700	-6.180%	109,694	-18.563%
2026-05-01	1.8200	1.88000	1.7800	1.7800	-2.198%	74,799	-23.596%
2026-04-30	1.8500	1.89080	1.8100	1.8200	0.000%	66,789	-25.275%
2026-04-29	1.9900	2.00000	1.8000	1.8200	-10.345%	63,619	-25.275%
2026-04-28	2.0000	2.09460	1.9545	2.0300	+3.046%	76,648	-33.005%
2026-04-27	2.0100	2.09990	1.9400	1.9700	-3.431%	44,236	-30.964%
2026-04-24	1.9600	2.13920	1.9100	2.0400	+6.806%	90,872	-33.333%
2026-04-23	2.0000	2.00500	1.9100	1.9100	-5.446%	84,496	-28.796%
2026-04-22	1.8800	2.05000	1.8408	2.0200	+10.383%	77,967	-32.673%
2026-04-21	1.9300	2.15000	1.8200	1.8300	-4.687%	178,719	-25.683%
2026-04-20	2.0000	2.27990	1.9100	1.9200	-4.950%	278,620	-29.167%
2026-04-17	1.9100	2.21500	1.8900	2.0200	+8.021%	321,997	-32.673%
2026-04-16	1.8100	1.87000	1.7200	1.8700	+3.889%	136,930	-27.273%
2026-04-15	1.8000	1.90000	1.8000	1.8000	+0.559%	90,382	-24.444%
2026-04-14	1.8100	1.89000	1.7800	1.7900	-2.186%	82,111	-24.022%
2026-04-13	1.6400	1.88000	1.6300	1.8300	+10.241%	241,071	-25.683%
2026-04-10	1.6700	1.73000	1.6400	1.6600	-1.775%	105,708	-18.072%
2026-04-09	1.6500	1.73000	1.6400	1.6900	+1.807%	81,694	-19.527%
2026-04-08	1.6500	1.78000	1.6407	1.6600	+4.403%	104,785	-18.072%
2026-04-07	1.6000	1.69930	1.5504	1.5900	0.000%	115,687	-14.465%
2026-04-06	1.6700	1.78000	1.5600	1.5900	-4.217%	161,834	-14.465%
2026-04-02	1.6000	1.75000	1.5900	1.6600	-1.190%	166,800	-18.072%
2026-04-01	1.7000	1.75000	1.5500	1.6800	+1.205%	168,075	-19.048%
2026-03-31	1.5500	1.75500	1.4900	1.6600	+11.409%	284,155	-18.072%
2026-03-30	1.4000	1.58000	1.3301	1.4900	+8.759%	239,604	-8.725%
2026-03-27	1.3600	1.42000	1.3000	1.3700	0.000%	164,910	-0.730%
2026-03-26	1.3900	1.42670	1.3200	1.3700	-0.725%	159,934	-0.730%
2026-03-25	1.3900	1.41500	1.3200	1.3800	+4.545%	202,542	-1.449%
2026-03-24	1.3500	1.40740	1.3000	1.3200	-5.036%	237,963	+3.030%
2026-03-23	1.2900	1.58000	1.2420	1.3900	+13.934%	544,997	-2.158%
2026-03-20	1.3400	1.34000	1.2000	1.2200	-10.294%	1,948,670	+11.475%
2026-03-19	1.4200	1.45000	1.2050	1.3600	-7.483%	311,150	0.000%
2026-03-18	1.5700	1.58000	1.4200	1.4700	-6.369%	322,314	-7.483%
2026-03-17	1.6400	1.66960	1.5003	1.5700	-4.848%	177,376	-13.376%
2026-03-16	1.7300	1.80160	1.5950	1.6500	-5.714%	227,272	-17.576%
2026-03-13	1.4900	1.96000	1.4820	1.7500	+16.667%	1,426,179	-22.286%
2026-03-12	1.5800	1.63020	1.4900	1.5000	-3.846%	157,556	-9.333%
2026-03-11	1.6400	1.64000	1.5100	1.5600	-3.106%	175,853	-12.821%
2026-03-10	1.6200	1.70500	1.6000	1.6100	-3.593%	95,191	-15.528%
2026-03-09	1.7600	1.76990	1.5900	1.6700	-5.650%	196,202	-18.563%
2026-03-06	1.5600	1.84000	1.5600	1.7700	+10.625%	215,340	-23.164%
2026-03-05	1.7000	1.84000	1.5700	1.6000	-9.091%	250,275	-15.000%
2026-03-04	1.6500	2.13000	1.5300	1.7600	+10.692%	970,043	-22.727%
2026-03-03	1.4700	1.66000	1.4622	1.5900	+4.605%	131,955	-14.465%
2026-03-02	1.5100	1.59000	1.4650	1.5200	-9.524%	283,800	-10.526%
2026-02-27	2.2200	2.24000	1.6800	1.6800	-28.205%	509,667	-19.048%
2026-02-26	1.6000	2.40500	1.6000	2.3400	+47.170%	1,545,390	-41.880%
2026-02-25	1.6300	1.65800	1.4301	1.5900	-3.049%	181,553	-14.465%
2026-02-24	1.7900	1.79000	1.6400	1.6400	-6.818%	56,980	-17.073%
2026-02-23	2.1500	2.18000	1.7600	1.7600	-20.362%	117,874	-22.727%
2026-02-20	2.3100	2.39000	2.1600	2.2100	-5.150%	73,333	-38.462%
2026-02-19	2.2900	2.41500	2.2800	2.3300	+3.097%	134,728	-41.631%
2026-02-18	2.5000	2.54000	2.2150	2.2600	-8.502%	97,087	-39.823%
2026-02-17	2.6400	2.76990	2.4400	2.4700	-7.836%	200,914	-44.939%
2026-02-13	2.3600	2.78000	2.3300	2.6800	+14.530%	146,959	-49.254%
2026-02-12	2.4000	2.42510	2.2000	2.3400	0.000%	37,401	-41.880%
2026-02-11	2.2700	2.36000	2.2101	2.3400	+2.632%	32,613	-41.880%
2026-02-10	2.4800	2.48000	2.2101	2.2800	-12.644%	90,819	-40.351%
2026-02-09	2.7000	2.85570	2.5900	2.6100	-2.247%	79,857	-47.893%
2026-02-06	2.3700	2.81000	2.3100	2.6700	+14.103%	136,075	-49.064%
2026-02-05	2.3200	2.61990	2.3200	2.3400	+1.299%	160,535	-41.880%
2026-02-04	2.1800	2.36000	2.1200	2.3100	+5.963%	78,807	-41.126%
2026-02-03	2.4200	2.45040	2.1200	2.1800	-10.656%	114,480	-37.615%
2026-02-02	2.3600	3.40000	2.3300	2.4400	+4.274%	1,724,102	-44.262%
2026-01-30	2.2300	2.37500	2.1650	2.3400	+4.933%	73,802	-41.880%
2026-01-29	2.2500	2.29220	2.1600	2.2300	-2.193%	57,487	-39.013%
2026-01-28	2.5700	2.57000	2.2800	2.2800	-9.881%	58,676	-40.351%
2026-01-27	2.5900	2.59000	2.5000	2.5300	-3.065%	43,917	-46.245%
2026-01-26	2.6100	2.69000	2.5511	2.6100	-2.247%	28,732	-47.893%
2026-01-23	2.9600	2.96000	2.6700	2.6700	-10.101%	69,193	-49.064%
2026-01-22	2.5900	3.10000	2.5500	2.9700	+15.116%	117,404	-54.209%
2026-01-21	2.4400	2.61000	2.3300	2.5800	+7.500%	88,780	-47.287%
2026-01-20	2.7100	2.78000	2.3650	2.4000	-12.088%	111,750	-43.333%
2026-01-16	3.0100	3.06000	2.7100	2.7300	-7.770%	113,138	-50.183%
2026-01-15	3.1700	3.21000	2.9600	2.9600	-6.918%	69,978	-54.054%
2026-01-14	3.1200	3.19000	2.9400	3.1800	+2.913%	64,653	-57.233%
2026-01-13	3.0200	3.24000	2.9250	3.0900	+1.645%	134,504	-55.987%
2026-01-12	3.0000	3.05000	2.8600	3.0400	+1.333%	57,863	-55.263%
2026-01-09	3.1300	3.16000	2.9000	3.0000	-3.846%	57,697	-54.667%
2026-01-08	3.2800	3.31000	3.0350	3.1200	-5.167%	52,809	-56.410%
2026-01-07	3.7600	3.76000	3.1700	3.2900	-11.796%	93,354	-58.663%
2026-01-06	4.2400	4.24500	3.6450	3.7300	-12.441%	134,451	-63.539%
2026-01-05	4.5400	4.76000	4.1500	4.2600	-6.374%	96,183	-68.075%
2026-01-02	4.4800	4.63200	4.4600	4.5500	+2.941%	17,689	-70.110%
2025-12-31	4.6400	4.67890	4.3900	4.4200	-4.121%	37,690	-69.231%
2025-12-30	4.5800	4.87000	4.5184	4.6100	-0.216%	34,595	-70.499%
2025-12-29	4.5400	4.62000	4.4801	4.6200	+0.654%	31,305	-70.563%
2025-12-26	4.6000	4.64000	4.5100	4.5900	-1.078%	26,389	-70.370%
2025-12-24	4.6200	4.73500	4.4500	4.6400	+1.310%	29,178	-70.690%
2025-12-23	4.6400	4.75980	4.5600	4.5800	-2.966%	66,018	-70.306%
2025-12-22	4.8200	4.88500	4.6900	4.7200	-1.461%	37,159	-71.186%
2025-12-19	4.8900	4.95000	4.7600	4.7900	-2.045%	115,883	-71.608%
2025-12-18	4.8600	4.95500	4.6863	4.8900	+2.301%	68,272	-72.188%
2025-12-17	4.8700	4.92000	4.6608	4.7800	-1.848%	73,413	-71.548%
2025-12-16	4.8800	5.06000	4.6900	4.8700	-2.209%	82,592	-72.074%
2025-12-15	4.9500	5.11000	4.8700	4.9800	+0.810%	56,955	-72.691%
2025-12-12	4.9800	5.13000	4.8200	4.9400	+0.611%	86,465	-72.470%
2025-12-11	4.5800	5.07000	4.5800	4.9100	+7.675%	73,707	-72.301%
2025-12-10	4.3000	4.80000	4.3000	4.5600	+4.110%	101,338	-70.175%
2025-12-09	4.1600	4.58000	4.1600	4.3800	+3.302%	68,482	-68.950%
2025-12-08	4.1900	4.29000	4.1001	4.2400	+1.193%	39,359	-67.925%
2025-12-05	4.4600	4.56000	3.9700	4.1900	-6.473%	87,098	-67.542%
2025-12-04	4.4700	4.52500	4.3900	4.4800	+0.224%	35,773	-69.643%
2025-12-03	4.2400	4.51000	4.1500	4.4700	+6.176%	66,232	-69.575%
2025-12-02	4.1200	4.29000	3.9800	4.2100	+4.208%	55,062	-67.696%
2025-12-01	4.1700	4.30000	4.0300	4.0400	-5.164%	45,799	-66.337%
2025-11-28	4.2800	4.35500	4.2600	4.2600	-1.160%	24,063	-68.075%
2025-11-26	4.3000	4.39000	4.2700	4.3100	-1.598%	54,769	-68.445%
2025-11-25	4.2000	4.45000	4.1101	4.3800	+4.535%	61,605	-68.950%
2025-11-24	4.0300	4.29000	4.0300	4.1900	+4.229%	42,935	-67.542%
2025-11-21	3.8000	4.06050	3.7281	4.0200	+6.069%	85,574	-66.169%
2025-11-20	3.8900	4.06000	3.7900	3.7900	-2.067%	55,081	-64.116%
2025-11-19	4.1800	4.18000	3.8400	3.8700	-6.747%	68,993	-64.858%
2025-11-18	4.3100	4.32000	4.0400	4.1500	-4.817%	62,060	-67.229%
2025-11-17	4.4700	4.55750	4.3400	4.3600	-4.803%	45,619	-68.807%
2025-11-14	4.6400	4.65500	4.4100	4.5800	-2.137%	70,525	-70.306%
2025-11-13	4.8100	4.92000	4.6400	4.6800	-5.835%	48,966	-70.940%
2025-11-12	4.6220	5.07000	4.6220	4.9700	+2.899%	57,863	-72.636%
2025-11-11	4.5300	4.86000	4.4350	4.8300	+7.333%	56,618	-71.843%
2025-11-10	4.8100	5.08460	4.4700	4.5000	-4.459%	41,919	-69.778%
2025-11-07	4.8700	4.87000	4.5200	4.7100	-5.040%	46,122	-71.125%
2025-11-06	5.1900	5.19000	4.8420	4.9600	-5.703%	37,131	-72.581%
2025-11-05	4.8000	5.33000	4.5425	5.2600	+9.812%	66,093	-74.144%
2025-11-04	4.9700	5.17700	4.1700	4.7900	-6.990%	127,881	-71.608%
2025-11-03	5.4900	5.50960	5.1150	5.1500	-6.022%	58,510	-73.592%
2025-10-31	5.3000	5.49000	5.2700	5.4800	+2.430%	50,114	-75.182%
2025-10-30	5.3500	5.54250	5.3000	5.3500	-3.255%	34,713	-74.579%
2025-10-29	5.4900	5.83000	5.3101	5.5300	-0.718%	79,861	-75.407%
2025-10-28	5.5700	5.90000	5.4000	5.5700	-0.179%	86,346	-75.583%
2025-10-27	5.8700	6.02000	5.4200	5.5800	-4.615%	62,561	-75.627%
2025-10-24	6.1700	6.20000	5.8100	5.8500	-2.662%	56,686	-76.752%
2025-10-23	6.1600	6.44000	5.9100	6.0100	-3.221%	69,690	-77.371%
2025-10-22	6.0000	6.36500	5.7600	6.2100	+4.722%	165,667	-78.100%
2025-10-21	5.6500	5.98000	5.6401	5.9300	+2.418%	78,015	-77.066%
2025-10-20	5.2500	5.83000	5.2500	5.7900	+11.992%	109,351	-76.511%
2025-10-17	4.7400	5.22500	4.6800	5.1700	+7.933%	79,169	-73.694%
2025-10-16	5.0100	5.01000	4.6800	4.7900	-4.008%	54,915	-71.608%
2025-10-15	5.3000	5.38000	4.9000	4.9900	-3.107%	72,233	-72.745%
2025-10-14	4.5500	5.18000	4.5500	5.1500	+9.110%	92,635	-73.592%
2025-10-13	4.5200	4.79000	4.4601	4.7200	+5.122%	63,120	-71.186%
2025-10-10	4.6100	4.84000	4.4600	4.4900	-3.233%	108,201	-69.710%
2025-10-09	4.8000	4.80000	4.5400	4.6400	-4.330%	71,808	-70.690%
2025-10-08	4.8100	4.94000	4.5300	4.8500	+3.412%	52,891	-71.959%
2025-10-07	5.0600	5.28000	4.5600	4.6900	-6.012%	121,979	-71.002%
2025-10-06	5.3100	5.48890	4.9300	4.9900	-6.026%	81,780	-72.745%
2025-10-03	5.1100	5.39000	5.0100	5.3100	+4.528%	75,105	-74.388%
2025-10-02	4.8700	5.13000	4.7100	5.0800	+4.959%	126,040	-73.228%
2025-10-01	4.7000	5.00000	4.6300	4.8400	+1.895%	80,379	-71.901%
2025-09-30	4.5800	4.95000	4.4700	4.7500	+1.931%	83,694	-71.368%
2025-09-29	4.5400	4.85990	4.5400	4.6600	-0.851%	54,885	-70.815%
2025-09-26	4.7500	4.86570	4.4625	4.7000	-1.468%	62,807	-71.064%
2025-09-25	4.4900	4.91000	4.4100	4.7700	+3.696%	78,001	-71.488%
2025-09-24	4.9100	4.95200	4.5001	4.6000	-5.738%	65,058	-70.435%
2025-09-23	5.1400	5.15000	4.8700	4.8800	-4.314%	72,061	-72.131%
2025-09-22	5.1900	5.26930	4.9200	5.1000	-3.042%	97,317	-73.333%
2025-09-19	5.5200	5.62000	5.1700	5.2600	-6.239%	1,664,103	-74.144%
2025-09-18	5.4000	5.64000	5.2613	5.6100	+4.860%	147,488	-75.758%
2025-09-17	5.2500	5.55500	5.1101	5.3500	+1.326%	152,161	-74.579%
2025-09-16	5.1300	5.35500	5.0400	5.2800	0.000%	160,207	-74.242%
2025-09-15	4.7800	5.36000	4.6400	5.2800	+9.091%	156,972	-74.242%
2025-09-12	4.9000	5.04000	4.7400	4.8400	-3.006%	134,435	-71.901%
2025-09-11	4.5200	5.02000	4.4600	4.9900	+9.670%	182,118	-72.745%
2025-09-10	4.3300	4.77000	4.3300	4.5500	+3.175%	139,457	-70.110%
2025-09-09	4.4900	4.53870	4.2000	4.4100	-1.782%	245,126	-69.161%
2025-09-08	3.6300	5.10000	3.5700	4.4900	+26.836%	1,317,991	-69.710%
2025-09-05	3.5800	3.69000	3.5200	3.5400	-1.939%	51,264	-61.582%
2025-09-04	3.5400	3.62000	3.4513	3.6100	+1.977%	53,311	-62.327%
2025-09-03	3.6000	3.77000	3.4312	3.5400	-2.210%	57,588	-61.582%
2025-09-02	3.7200	3.83000	3.6200	3.6200	-5.974%	56,396	-62.431%
2025-08-29	3.9400	4.08000	3.8075	3.8500	-3.750%	59,412	-64.675%
2025-08-28	3.9500	4.14000	3.8000	4.0000	+2.302%	118,586	-66.000%
2025-08-27	3.6600	4.11000	3.6013	3.9100	+5.676%	174,146	-65.217%
2025-08-26	3.7700	3.77000	3.6400	3.7000	+0.543%	40,940	-63.243%
2025-08-25	3.9200	3.92000	3.4850	3.6800	-9.360%	206,631	-63.043%
2025-08-22	3.8100	4.16000	3.6700	4.0600	+7.692%	174,108	-66.502%
2025-08-21	3.6700	3.79000	3.6000	3.7700	+4.432%	33,660	-63.926%
2025-08-20	3.7200	3.89880	3.4813	3.6100	-1.635%	180,097	-62.327%
2025-08-19	3.8700	3.87000	3.6600	3.6700	-6.853%	60,162	-62.943%
2025-08-18	3.5500	3.95000	3.4400	3.9400	+10.986%	74,618	-65.482%
2025-08-15	3.8800	3.89000	3.3200	3.5500	-6.579%	226,343	-61.690%
2025-08-14	3.6500	3.84000	3.5500	3.8000	+1.604%	107,290	-64.211%
2025-08-13	3.4500	3.84000	3.3200	3.7400	+6.553%	114,141	-63.636%
2025-08-12	3.3800	3.60000	3.3401	3.5100	+6.364%	151,717	-61.254%
2025-08-11	3.2600	3.39000	3.1900	3.3000	+0.610%	84,542	-58.788%
2025-08-08	3.4100	3.41000	3.2800	3.2800	-2.671%	60,282	-58.537%
2025-08-07	3.5100	3.51000	3.1200	3.3700	-2.882%	105,692	-59.644%
2025-08-06	3.3000	3.56500	3.3000	3.4700	+2.967%	64,409	-60.807%
2025-08-05	3.3000	3.48990	3.2500	3.3700	+1.201%	105,241	-59.644%
2025-08-04	3.4200	3.43000	3.2000	3.3300	+2.462%	82,805	-59.159%
2025-08-01	3.5700	3.63500	3.1550	3.2500	-13.333%	155,280	-58.154%
2025-07-31	3.8700	3.97860	3.6500	3.7500	-5.542%	112,545	-63.733%
2025-07-30	3.7500	4.60000	3.7500	3.9700	+0.253%	338,104	-65.743%
2025-07-29	4.2300	4.23000	3.8200	3.9600	-5.938%	167,473	-65.657%
2025-07-28	4.2700	4.27000	3.8800	4.2100	-0.473%	118,854	-67.696%
2025-07-25	4.4400	4.45000	3.8600	4.2300	-5.791%	233,642	-67.849%
2025-07-24	4.9900	5.14030	4.2800	4.4900	-11.089%	316,623	-69.710%
2025-07-23	3.9400	5.15000	3.9121	5.0500	+26.884%	384,884	-73.069%
2025-07-22	3.6900	4.00000	3.5700	3.9800	+6.702%	186,653	-65.829%
2025-07-21	4.1100	4.12000	3.6413	3.7300	-3.368%	245,503	-63.539%
2025-07-18	3.4000	4.23000	3.3199	3.8600	+15.224%	473,600	-64.767%
2025-07-17	3.1600	3.38000	3.1311	3.3500	+7.029%	163,815	-59.403%
2025-07-16	3.1800	3.21000	3.0399	3.1300	-1.572%	139,401	-56.550%
2025-07-15	3.3100	3.36000	3.1300	3.1800	-2.154%	211,610	-57.233%
2025-07-14	3.4200	3.45000	3.1150	3.2500	-5.797%	181,393	-58.154%
2025-07-11	3.6500	3.69870	3.4400	3.4500	-7.754%	135,718	-60.580%
2025-07-10	3.7700	3.87860	3.6624	3.7400	-2.604%	149,823	-63.636%
2025-07-09	3.9000	4.10990	3.8200	3.8400	-2.538%	130,397	-64.583%
2025-07-08	3.8800	4.00000	3.8800	3.9400	+0.510%	185,174	-65.482%
2025-07-07	4.4700	4.57000	3.8200	3.9200	-14.035%	288,006	-65.306%
2025-07-03	4.4100	4.62000	4.4016	4.5600	+3.636%	69,051	-70.175%
2025-07-02	4.5500	4.76000	4.4000	4.4000	-4.968%	134,791	-69.091%
2025-07-01	4.6300	4.82990	4.4700	4.6300	+0.652%	305,389	-70.626%
2025-06-30	4.4200	4.73000	4.4000	4.6000	+5.747%	222,127	-70.435%
2025-06-27	4.8200	4.93000	3.9000	4.3500	-11.043%	3,390,135	-68.736%
2025-06-26	5.0600	5.26630	4.8400	4.8900	-4.492%	313,732	-72.188%
2025-06-25	5.4000	5.50000	4.8801	5.1200	-3.759%	332,352	-73.438%
2025-06-24	5.2300	5.87800	5.2100	5.3200	+2.901%	444,601	-74.436%
2025-06-23	5.3100	5.58000	5.1200	5.1700	-5.829%	361,086	-73.694%
2025-06-20	5.8400	5.91000	5.2400	5.4900	-5.345%	523,321	-75.228%
2025-06-18	5.1900	6.00000	5.0000	5.8000	+11.753%	708,305	-76.552%
2025-06-17	5.2000	6.29520	4.9918	5.1900	+1.367%	1,246,532	-73.796%
2025-06-16	5.6900	5.71000	4.5716	5.1200	-9.700%	1,260,541	-73.438%
2025-06-13	6.0400	6.24990	5.2100	5.6700	-9.425%	923,796	-76.014%
2025-06-12	6.8900	7.02770	6.0500	6.2600	-11.955%	1,315,385	-78.275%
2025-06-11	7.5000	9.03920	6.9100	7.1100	-4.947%	2,217,749	-80.872%
2025-06-10	5.9400	8.30000	5.8600	7.4800	+25.084%	2,664,374	-81.818%
2025-06-09	5.9500	6.49000	5.6200	5.9800	+0.168%	1,010,370	-77.258%
2025-06-06	5.6500	6.36990	5.3700	5.9700	+5.291%	1,271,743	-77.219%
2025-06-05	5.7000	6.30000	5.2000	5.6700	-0.176%	2,740,746	-76.014%
2025-06-04	4.1900	5.89000	3.9000	5.6800	+42.000%	4,669,272	-76.056%
2025-06-03	3.8700	4.50000	3.7625	4.0000	+6.101%	3,414,593	-66.000%
2025-06-02	4.2200	4.27500	3.6500	3.7700	-16.222%	2,588,874	-63.926%
2025-05-30	3.3050	5.15000	3.2600	4.5000	+56.794%	63,367,237	-69.778%
2025-05-29	3.3000	3.67000	2.7300	2.8700	-27.708%	4,385,417	-52.613%
2025-05-28	3.7000	4.67000	3.0500	3.9700	+55.078%	70,492,057	-65.743%
2025-05-27	1.0200	2.60000	1.0200	2.5600	+153.465%	82,033,378	-46.875%
2025-05-23	1.0100	1.03920	0.9900	1.0100	0.000%	53,955	+34.653%
2025-05-22	1.0500	1.06970	1.0100	1.0100	-5.607%	33,445	+34.653%
2025-05-21	1.2500	1.25000	1.0500	1.0700	-8.547%	33,133	+27.103%
2025-05-20	1.1800	1.18000	1.0401	1.1700	+0.862%	38,637	+16.239%
2025-05-19	1.2500	1.25000	1.1100	1.1600	0.000%	59,084	+17.241%
2025-05-16	1.3300	1.34990	1.1500	1.1600	-10.078%	81,517	+17.241%
2025-05-15	1.0200	1.34000	1.0200	1.2900	+25.243%	175,364	+5.426%
2025-05-14	1.0700	1.10370	1.0300	1.0300	-6.364%	60,768	+32.039%
2025-05-13	1.1100	1.23000	1.0800	1.1000	-0.901%	76,920	+23.636%
2025-05-12	1.0300	1.11000	1.0300	1.1100	+11.000%	50,306	+22.523%
2025-05-09	1.1400	1.21000	0.9301	1.0000	-10.714%	102,134	+36.000%
2025-05-08	1.0700	1.29990	1.0700	1.1200	+5.660%	92,477	+21.429%
2025-05-07	1.1500	1.17000	1.0500	1.0600	-7.826%	29,687	+28.302%
2025-05-06	1.2700	1.28000	1.1350	1.1500	-13.534%	52,271	+18.261%
2025-05-05	1.4100	1.41000	1.3105	1.3300	-6.338%	29,172	+2.256%
2025-05-02	1.5400	1.58480	1.3800	1.4200	-7.792%	66,911	-4.225%
2025-05-01	1.8900	1.89000	1.5250	1.5400	-13.966%	71,886	-11.688%
2025-04-30	1.9000	1.91000	1.7108	1.7900	-6.283%	57,889	-24.022%
2025-04-29	1.9100	1.97000	1.8600	1.9100	+0.526%	28,007	-28.796%
2025-04-28	2.0700	2.08000	1.8830	1.9000	-9.524%	44,512	-28.421%
2025-04-25	2.0600	2.12000	2.0101	2.1000	+0.478%	58,413	-35.238%
2025-04-24	2.0250	2.14000	2.0000	2.0900	+2.451%	138,667	-34.928%
2025-04-23	2.0400	2.15990	1.9201	2.0400	+2.513%	35,792	-33.333%
2025-04-22	1.9300	2.05000	1.8300	1.9900	+6.989%	35,441	-31.658%
2025-04-21	2.0300	2.08500	1.8600	1.8600	-10.577%	31,597	-26.882%
2025-04-17	2.0700	2.16000	1.9700	2.0800	+2.463%	31,252	-34.615%
2025-04-16	2.1645	2.21000	2.0300	2.0300	-6.452%	16,967	-33.005%
2025-04-15	2.2500	2.27780	2.0550	2.1700	-2.691%	38,088	-37.327%
2025-04-14	2.4000	2.40000	2.1400	2.2300	-5.508%	22,480	-39.013%
2025-04-11	2.2900	2.38000	2.1100	2.3600	+3.965%	21,939	-42.373%
2025-04-10	2.3300	2.49000	2.2500	2.2700	-6.584%	47,910	-40.088%
2025-04-09	1.9900	2.67000	1.9800	2.4300	+20.896%	84,464	-44.033%
2025-04-08	2.1200	2.19000	2.0000	2.0100	-3.365%	24,953	-32.338%
2025-04-07	1.8800	2.09000	1.7600	2.0800	+8.901%	29,215	-34.615%
2025-04-04	1.9400	1.94500	1.7500	1.9100	-4.020%	61,439	-28.796%
2025-04-03	1.9900	2.09990	1.9650	1.9900	-5.687%	39,380	-31.658%
2025-04-02	2.0200	2.11000	2.0000	2.1100	+0.957%	21,453	-35.545%
2025-04-01	1.9700	2.15000	1.9597	2.0900	+4.500%	16,373	-34.928%
2025-03-31	2.0400	2.19670	2.0000	2.0000	-4.762%	49,161	-32.000%
2025-03-28	2.2100	2.21000	2.0450	2.1000	-4.110%	35,653	-35.238%
2025-03-27	2.0200	2.19000	1.9900	2.1900	+7.353%	16,949	-37.900%
2025-03-26	1.9600	2.04000	1.9600	2.0400	+2.513%	13,428	-33.333%
2025-03-25	2.0700	2.07000	1.9501	1.9900	-5.687%	11,945	-31.658%
2025-03-24	2.0500	2.11000	2.0000	2.1100	+4.455%	18,017	-35.545%
2025-03-21	1.9600	2.10420	1.9300	2.0200	+1.508%	61,327	-32.673%
2025-03-20	2.1700	2.17000	1.9900	1.9900	-7.870%	22,685	-31.658%
2025-03-19	2.1200	2.17000	2.0275	2.1600	+3.846%	18,379	-37.037%
2025-03-18	2.1400	2.20000	2.0600	2.0800	-6.306%	22,534	-34.615%
2025-03-17	2.1900	2.25560	2.1200	2.2200	-0.448%	20,512	-38.739%
2025-03-14	2.1100	2.25000	2.1100	2.2300	+5.687%	21,500	-39.013%
2025-03-13	2.1200	2.20000	2.0906	2.1100	-7.048%	41,261	-35.545%
2025-03-12	2.2900	2.37000	2.2000	2.2700	-2.575%	29,436	-40.088%
2025-03-11	2.1600	2.35500	2.1600	2.3300	+7.870%	21,699	-41.631%
2025-03-10	1.9700	2.26000	1.9248	2.1600	+8.000%	41,598	-37.037%
2025-03-07	1.9000	2.01500	1.9000	2.0000	+3.093%	24,342	-32.000%

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

LVWR
LiveWire Group, Inc.
stock NYSE