5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
+59.62%
3 MONTH PERFORMANCE
-4.60%
6 MONTH PERFORMANCE
-37.83%
YEAR-TO-DATE PERFORMANCE
-62.44%
1 YEAR PERFORMANCE
-52.16%
LiveWire Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.24 | $1.11 (-10.48%) | $1.32 | $1.11 | 597.27 K | $227.29 M |
| 08/05/2026 | $1.43 | $1.24 (-13.29%) | $1.45 | $1.24 | 892.70 K | $253.91 M |
| 08/04/2026 | $1.66 | $1.42 (-14.46%) | $1.66 | $1.32 | 1.66 M | $290.77 M |
| 08/03/2026 | $1.68 | $1.68 (0%) | $1.83 | $1.57 | 1.54 M | $344.01 M |
| 07/31/2026 | $2.07 | $1.81 (-12.56%) | $2.25 | $1.72 | 3.15 M | $370.63 M |
| 07/30/2026 | $2.73 | $2.06 (-24.54%) | $2.77 | $1.83 | 5.72 M | $421.82 M |
| 07/29/2026 | $2.15 | $2.59 (20.47%) | $2.65 | $2.07 | 10.71 M | $530.35 M |
| 07/28/2026 | $2.97 | $1.95 (-34.34%) | $3.15 | $1.83 | 29.69 M | $399.30 M |
| 07/27/2026 | $1.60 | $2.43 (51.88%) | $3.57 | $1.55 | 75.56 M | $497.59 M |
| 07/24/2026 | $1.26 | $1.46 (15.87%) | $1.77 | $1.23 | 104.99 M | $298.96 M |
| 07/23/2026 | $0.93 | $0.77 (-16.76%) | $0.93 | $0.77 | 2.08 M | $157.67 M |
| 07/22/2026 | $0.87 | $0.91 (4.6%) | $0.94 | $0.86 | 402.01 K | $186.13 M |
| 07/21/2026 | $0.93 | $0.85 (-8.04%) | $0.93 | $0.74 | 527.20 K | $174.18 M |
| 07/20/2026 | $0.66 | $0.82 (24.3%) | $0.85 | $0.66 | 563.72 K | $168.85 M |
| 07/17/2026 | $0.71 | $0.69 (-2.53%) | $0.73 | $0.66 | 446.50 K | $142.00 M |
| 07/16/2026 | $0.66 | $0.73 (9.84%) | $0.92 | $0.66 | 6.43 M | $149.26 M |
| 07/15/2026 | $0.70 | $0.65 (-7.39%) | $0.72 | $0.65 | 190.20 K | $132.57 M |
| 07/14/2026 | $0.71 | $0.72 (1.66%) | $0.75 | $0.69 | 172.71 K | $147.60 M |
| 07/13/2026 | $0.70 | $0.71 (1.83%) | $0.76 | $0.68 | 328.32 K | $145.74 M |
| 07/10/2026 | $0.70 | $0.70 (-0.64%) | $0.74 | $0.66 | 502.70 K | $142.22 M |
| 07/09/2026 | $0.80 | $0.71 (-11.58%) | $0.81 | $0.68 | 583.50 K | $144.92 M |
| 07/08/2026 | $0.91 | $0.80 (-11.51%) | $0.91 | $0.77 | 591.10 K | $163.84 M |
| 07/07/2026 | $1.02 | $0.92 (-9.82%) | $1.02 | $0.90 | 468.32 K | $188.09 M |
| 07/06/2026 | $1.02 | $1.04 (1.96%) | $1.12 | $1.01 | 135.92 K | $212.67 M |
| 07/02/2026 | $1.13 | $1.05 (-7.08%) | $1.13 | $0.99 | 208.09 K | $214.72 M |
| 07/01/2026 | $1.14 | $1.11 (-2.63%) | $1.21 | $1.11 | 160.65 K | $226.99 M |
| 06/30/2026 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.11 | 312.40 K | $229.03 M |
| 06/29/2026 | $1.27 | $1.26 (-0.79%) | $1.42 | $1.24 | 655.80 K | $257.66 M |
| 06/26/2026 | $1.02 | $1.38 (35.29%) | $1.83 | $1.02 | 4.24 M | $282.20 M |
| 06/25/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.99 | 91.91 K | $206.54 M |
| 06/24/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.00 | 109.31 K | $206.54 M |
| 06/23/2026 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.03 | 84.00 K | $210.63 M |
| 06/22/2026 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.08 | 124.05 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 |
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.
