5 DAY PERFORMANCE
+39.50%
1 MONTH PERFORMANCE
+38.33%
3 MONTH PERFORMANCE
+46.90%
6 MONTH PERFORMANCE
+36.07%
YEAR-TO-DATE PERFORMANCE
-62.44%
1 YEAR PERFORMANCE
-68.44%
LiveWire Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.49 | $1.63 (9.4%) | $1.77 | $1.45 | 2.29 M | $333.77 M |
| 09/17/2026 | $1.20 | $1.42 (18.33%) | $1.53 | $1.20 | 1.38 M | $290.77 M |
| 09/16/2026 | $1.14 | $1.19 (4.39%) | $1.28 | $1.13 | 863.97 K | $243.67 M |
| 09/15/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.07 | 133.74 K | $229.34 M |
| 09/14/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.09 | 261.84 K | $225.24 M |
| 09/11/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 195.14 K | $233.44 M |
| 09/10/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.09 | 236.85 K | $231.39 M |
| 09/09/2026 | $1.22 | $1.14 (-6.56%) | $1.23 | $1.14 | 302.10 K | $233.44 M |
| 09/08/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.20 | 260.34 K | $251.86 M |
| 09/04/2026 | $1.15 | $1.28 (11.3%) | $1.41 | $1.15 | 1.04 M | $262.10 M |
| 09/03/2026 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.14 | 154.93 K | $235.48 M |
| 09/02/2026 | $1.17 | $1.20 (2.56%) | $1.22 | $1.13 | 224.37 K | $245.72 M |
| 09/01/2026 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.12 | 232.06 K | $233.44 M |
| 08/31/2026 | $1.30 | $1.22 (-6.15%) | $1.32 | $1.18 | 303.80 K | $249.82 M |
| 08/28/2026 | $1.39 | $1.35 (-2.88%) | $1.45 | $1.33 | 448.44 K | $276.44 M |
| 08/27/2026 | $1.38 | $1.36 (-1.45%) | $1.62 | $1.32 | 984.71 K | $278.48 M |
| 08/26/2026 | $1.28 | $1.37 (7.03%) | $1.44 | $1.23 | 1.09 M | $280.53 M |
| 08/25/2026 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.21 | 285.23 K | $251.86 M |
| 08/24/2026 | $1.17 | $1.27 (8.55%) | $1.30 | $1.14 | 497.10 K | $260.06 M |
| 08/21/2026 | $1.12 | $1.20 (7.14%) | $1.24 | $1.10 | 409.45 K | $245.72 M |
| 08/20/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.08 | 300.55 K | $231.39 M |
| 08/19/2026 | $1.17 | $1.14 (-2.56%) | $1.21 | $1.12 | 346.70 K | $233.44 M |
| 08/18/2026 | $1.10 | $1.24 (12.73%) | $1.29 | $1.10 | 783.01 K | $253.91 M |
| 08/17/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.10 | 415.50 K | $235.48 M |
| 08/14/2026 | $1.25 | $1.20 (-4%) | $1.43 | $1.14 | 1.07 M | $245.72 M |
| 08/13/2026 | $1.12 | $1.25 (11.61%) | $1.38 | $1.11 | 1.56 M | $255.96 M |
| 08/12/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.06 | 525.20 K | $229.34 M |
| 08/11/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.08 | 506.60 K | $237.53 M |
| 08/10/2026 | $1.06 | $1.13 (6.6%) | $1.18 | $1.01 | 1.23 M | $231.39 M |
| 08/07/2026 | $1.14 | $1.08 (-5.26%) | $1.22 | $1.07 | 796.90 K | $221.15 M |
| 08/06/2026 | $1.24 | $1.11 (-10.48%) | $1.32 | $1.11 | 606.34 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 |
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.
