5 DAY PERFORMANCE
+44.35%
1 MONTH PERFORMANCE
+19.42%
3 MONTH PERFORMANCE
+36.07%
6 MONTH PERFORMANCE
-64.83%
YEAR-TO-DATE PERFORMANCE
-62.44%
1 YEAR PERFORMANCE
-69.76%
LiveWire Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.08 | 123.61 K | $222.90 M |
| 06/18/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.10 | 148.40 K | $231.07 M |
| 06/17/2026 | $1.22 | $1.15 (-5.74%) | $1.27 | $1.15 | 123.94 K | $235.16 M |
| 06/16/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.19 | 77.97 K | $247.43 M |
| 06/15/2026 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.21 | 71.20 K | $247.43 M |
| 06/12/2026 | $1.17 | $1.19 (1.71%) | $1.24 | $1.17 | 68.50 K | $243.34 M |
| 06/11/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.13 | 78.72 K | $241.30 M |
| 06/10/2026 | $1.16 | $1.19 (2.59%) | $1.25 | $1.13 | 91.80 K | $243.34 M |
| 06/09/2026 | $1.26 | $1.15 (-8.73%) | $1.26 | $1.12 | 102.12 K | $235.16 M |
| 06/08/2026 | $1.26 | $1.17 (-7.14%) | $1.27 | $1.15 | 139.22 K | $239.25 M |
| 06/05/2026 | $1.33 | $1.20 (-9.77%) | $1.33 | $1.19 | 90.41 K | $245.39 M |
| 06/04/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.27 | 85.50 K | $265.84 M |
| 06/03/2026 | $1.36 | $1.29 (-5.15%) | $1.38 | $1.27 | 143.82 K | $263.79 M |
| 06/02/2026 | $1.44 | $1.39 (-3.47%) | $1.46 | $1.37 | 65.30 K | $284.24 M |
| 06/01/2026 | $1.43 | $1.45 (1.4%) | $1.50 | $1.39 | 135.74 K | $296.51 M |
| 05/29/2026 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.40 | 114.20 K | $288.33 M |
| 05/28/2026 | $1.52 | $1.50 (-1.32%) | $1.59 | $1.50 | 156.01 K | $306.74 M |
| 05/27/2026 | $1.42 | $1.52 (7.04%) | $1.55 | $1.42 | 274.70 K | $310.83 M |
| 05/26/2026 | $1.37 | $1.44 (5.11%) | $1.48 | $1.31 | 261.10 K | $294.47 M |
| 05/22/2026 | $1.46 | $1.39 (-4.79%) | $1.48 | $1.34 | 219.01 K | $284.24 M |
| 05/21/2026 | $1.37 | $1.42 (3.65%) | $1.43 | $1.30 | 113.72 K | $290.38 M |
| 05/20/2026 | $1.34 | $1.37 (2.24%) | $1.40 | $1.29 | 105.36 K | $280.15 M |
| 05/19/2026 | $1.28 | $1.33 (3.91%) | $1.43 | $1.28 | 111.50 K | $271.97 M |
| 05/18/2026 | $1.41 | $1.29 (-8.51%) | $1.52 | $1.27 | 126.31 K | $263.79 M |
| 05/15/2026 | $1.40 | $1.42 (1.43%) | $1.48 | $1.40 | 53.00 K | $290.38 M |
| 05/14/2026 | $1.46 | $1.46 (0%) | $1.57 | $1.40 | 169.90 K | $298.56 M |
| 05/13/2026 | $1.39 | $1.44 (3.6%) | $1.51 | $1.39 | 70.00 K | $294.47 M |
| 05/12/2026 | $1.55 | $1.39 (-10.32%) | $1.55 | $1.38 | 140.00 K | $284.24 M |
| 05/11/2026 | $1.66 | $1.52 (-8.43%) | $1.68 | $1.47 | 157.95 K | $310.83 M |
| 05/08/2026 | $1.66 | $1.65 (-0.6%) | $1.83 | $1.64 | 206.10 K | $337.41 M |
| 05/07/2026 | $1.72 | $1.67 (-2.91%) | $1.79 | $1.67 | 132.30 K | $341.50 M |
| 05/06/2026 | $1.74 | $1.74 (0%) | $1.78 | $1.67 | 99.62 K | $355.81 M |
| 05/05/2026 | $1.80 | $1.77 (-1.67%) | $1.97 | $1.72 | 168.00 K | $361.95 M |
| 05/04/2026 | $1.85 | $1.67 (-9.73%) | $1.85 | $1.67 | 109.70 K | $341.50 M |
| 05/01/2026 | $1.82 | $1.78 (-2.2%) | $1.88 | $1.78 | 74.80 K | $363.99 M |
| 04/30/2026 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.81 | 66.79 K | $372.17 M |
| 04/29/2026 | $1.99 | $1.82 (-8.54%) | $2.00 | $1.80 | 63.62 K | $372.17 M |
| 04/28/2026 | $2.00 | $2.03 (1.5%) | $2.09 | $1.95 | 76.65 K | $415.12 M |
| 04/27/2026 | $2.01 | $1.97 (-1.99%) | $2.10 | $1.94 | 44.24 K | $402.85 M |
| 04/24/2026 | $1.96 | $2.04 (4.08%) | $2.14 | $1.91 | 90.90 K | $417.16 M |
| 04/23/2026 | $2.00 | $1.91 (-4.5%) | $2.01 | $1.91 | 84.50 K | $390.58 M |
| 04/22/2026 | $1.88 | $2.02 (7.45%) | $2.05 | $1.84 | 77.97 K | $413.07 M |
| 04/21/2026 | $1.93 | $1.83 (-5.18%) | $2.15 | $1.82 | 178.72 K | $374.22 M |
| 04/20/2026 | $2.00 | $1.92 (-4%) | $2.28 | $1.91 | 278.62 K | $392.62 M |
| 04/17/2026 | $1.91 | $2.02 (5.76%) | $2.22 | $1.89 | 322.00 K | $413.07 M |
| 04/16/2026 | $1.81 | $1.87 (3.31%) | $1.87 | $1.72 | 136.93 K | $382.40 M |
| 04/15/2026 | $1.80 | $1.80 (0%) | $1.90 | $1.80 | 90.40 K | $368.08 M |
| 04/14/2026 | $1.81 | $1.79 (-1.1%) | $1.89 | $1.78 | 82.11 K | $366.04 M |
| 04/13/2026 | $1.64 | $1.83 (11.59%) | $1.88 | $1.63 | 241.10 K | $374.22 M |
| 04/10/2026 | $1.67 | $1.66 (-0.6%) | $1.73 | $1.64 | 105.71 K | $339.46 M |
| 04/09/2026 | $1.65 | $1.69 (2.42%) | $1.73 | $1.64 | 81.69 K | $345.59 M |
| 04/08/2026 | $1.65 | $1.66 (0.61%) | $1.78 | $1.64 | 104.80 K | $339.46 M |
| 04/07/2026 | $1.60 | $1.59 (-0.63%) | $1.70 | $1.55 | 115.69 K | $325.14 M |
| 04/06/2026 | $1.67 | $1.59 (-4.79%) | $1.78 | $1.56 | 161.83 K | $325.14 M |
| 04/02/2026 | $1.60 | $1.66 (3.75%) | $1.75 | $1.59 | 166.80 K | $339.46 M |
| 04/01/2026 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.55 | 168.08 K | $343.54 M |
| 03/31/2026 | $1.55 | $1.66 (7.1%) | $1.76 | $1.49 | 284.16 K | $339.46 M |
| 03/30/2026 | $1.40 | $1.49 (6.43%) | $1.58 | $1.33 | 239.60 K | $304.69 M |
| 03/27/2026 | $1.36 | $1.37 (0.74%) | $1.42 | $1.30 | 164.91 K | $280.15 M |
| 03/26/2026 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.32 | 159.93 K | $280.15 M |
| 03/25/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.32 | 202.54 K | $282.20 M |
| 03/24/2026 | $1.35 | $1.32 (-2.22%) | $1.41 | $1.30 | 238.00 K | $269.93 M |
| 03/23/2026 | $1.29 | $1.39 (7.75%) | $1.58 | $1.24 | 545.00 K | $284.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
