5 DAY PERFORMANCE
+19.46%
1 MONTH PERFORMANCE
+13.38%
3 MONTH PERFORMANCE
+18.93%
6 MONTH PERFORMANCE
-10.55%
YEAR-TO-DATE PERFORMANCE
+11.02%
1 YEAR PERFORMANCE
-1.11%
LiveWire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.46 | $4.19 (-6.05%) | $4.56 | $3.97 | 87.10 K | $853.80 M |
| 12/04/2025 | $4.47 | $4.48 (0.22%) | $4.53 | $4.39 | 35.80 K | $912.90 M |
| 12/03/2025 | $4.24 | $4.47 (5.42%) | $4.51 | $4.15 | 66.23 K | $910.86 M |
| 12/02/2025 | $4.12 | $4.21 (2.18%) | $4.29 | $3.98 | 55.10 K | $857.88 M |
| 12/01/2025 | $4.17 | $4.04 (-3.12%) | $4.30 | $4.03 | 45.80 K | $823.24 M |
| 11/28/2025 | $4.28 | $4.26 (-0.47%) | $4.36 | $4.26 | 24.10 K | $868.07 M |
| 11/26/2025 | $4.30 | $4.31 (0.23%) | $4.39 | $4.27 | 54.80 K | $878.26 M |
| 11/25/2025 | $4.20 | $4.38 (4.29%) | $4.45 | $4.11 | 61.61 K | $892.52 M |
| 11/24/2025 | $4.03 | $4.19 (3.97%) | $4.29 | $4.03 | 42.94 K | $853.80 M |
| 11/21/2025 | $3.80 | $4.02 (5.79%) | $4.06 | $3.73 | 85.60 K | $819.16 M |
| 11/20/2025 | $3.89 | $3.79 (-2.57%) | $4.06 | $3.79 | 55.10 K | $772.30 M |
| 11/19/2025 | $4.18 | $3.87 (-7.42%) | $4.18 | $3.84 | 68.99 K | $788.60 M |
| 11/18/2025 | $4.31 | $4.15 (-3.71%) | $4.32 | $4.04 | 62.10 K | $845.65 M |
| 11/17/2025 | $4.47 | $4.36 (-2.46%) | $4.56 | $4.34 | 45.62 K | $888.45 M |
| 11/14/2025 | $4.64 | $4.58 (-1.29%) | $4.66 | $4.41 | 70.53 K | $933.27 M |
| 11/13/2025 | $4.81 | $4.68 (-2.7%) | $4.92 | $4.64 | 49.00 K | $953.65 M |
| 11/12/2025 | $4.62 | $4.97 (7.58%) | $5.07 | $4.62 | 57.90 K | $1.01 B |
| 11/11/2025 | $4.53 | $4.83 (6.62%) | $4.86 | $4.43 | 56.62 K | $984.22 M |
| 11/10/2025 | $4.81 | $4.50 (-6.44%) | $5.08 | $4.47 | 41.92 K | $916.97 M |
| 11/07/2025 | $4.87 | $4.71 (-3.29%) | $4.87 | $4.52 | 46.12 K | $959.77 M |
| 11/06/2025 | $5.19 | $4.96 (-4.43%) | $5.19 | $4.84 | 37.13 K | $1.01 B |
| 11/05/2025 | $4.80 | $5.26 (9.58%) | $5.33 | $4.54 | 66.10 K | $1.07 B |
| 11/04/2025 | $4.97 | $4.79 (-3.62%) | $5.18 | $4.17 | 127.90 K | $975.31 M |
| 11/03/2025 | $5.49 | $5.15 (-6.19%) | $5.51 | $5.12 | 58.51 K | $1.05 B |
| 10/31/2025 | $5.30 | $5.48 (3.4%) | $5.49 | $5.27 | 50.11 K | $1.12 B |
| 10/30/2025 | $5.35 | $5.35 (0%) | $5.54 | $5.30 | 34.71 K | $1.09 B |
| 10/29/2025 | $5.49 | $5.53 (0.73%) | $5.83 | $5.31 | 79.90 K | $1.13 B |
| 10/28/2025 | $5.57 | $5.57 (0%) | $5.90 | $5.40 | 86.35 K | $1.13 B |
| 10/27/2025 | $5.87 | $5.58 (-4.94%) | $6.02 | $5.42 | 62.60 K | $1.14 B |
| 10/24/2025 | $6.17 | $5.85 (-5.19%) | $6.20 | $5.81 | 56.70 K | $1.19 B |
| 10/23/2025 | $6.16 | $6.01 (-2.44%) | $6.44 | $5.91 | 69.70 K | $1.22 B |
| 10/22/2025 | $6.00 | $6.21 (3.5%) | $6.37 | $5.76 | 165.70 K | $1.26 B |
| 10/21/2025 | $5.65 | $5.93 (4.96%) | $5.98 | $5.64 | 78.02 K | $1.21 B |
| 10/20/2025 | $5.25 | $5.79 (10.29%) | $5.83 | $5.25 | 109.35 K | $1.18 B |
| 10/17/2025 | $4.74 | $5.17 (9.07%) | $5.23 | $4.68 | 79.17 K | $1.05 B |
| 10/16/2025 | $5.01 | $4.79 (-4.39%) | $5.01 | $4.68 | 54.92 K | $974.93 M |
| 10/15/2025 | $5.30 | $4.99 (-5.85%) | $5.38 | $4.90 | 72.23 K | $1.02 B |
| 10/14/2025 | $4.55 | $5.15 (13.19%) | $5.18 | $4.55 | 92.64 K | $1.05 B |
| 10/13/2025 | $4.52 | $4.72 (4.42%) | $4.79 | $4.46 | 63.12 K | $960.69 M |
| 10/10/2025 | $4.61 | $4.49 (-2.6%) | $4.84 | $4.46 | 108.20 K | $913.87 M |
| 10/09/2025 | $4.80 | $4.64 (-3.33%) | $4.80 | $4.54 | 71.81 K | $944.40 M |
| 10/08/2025 | $4.81 | $4.85 (0.83%) | $4.94 | $4.53 | 52.90 K | $987.14 M |
| 10/07/2025 | $5.06 | $4.69 (-7.31%) | $5.28 | $4.56 | 122.00 K | $954.58 M |
| 10/06/2025 | $5.31 | $4.99 (-6.03%) | $5.49 | $4.93 | 81.80 K | $1.02 B |
| 10/03/2025 | $5.11 | $5.31 (3.91%) | $5.39 | $5.01 | 75.11 K | $1.08 B |
| 10/02/2025 | $4.87 | $5.08 (4.31%) | $5.13 | $4.71 | 126.04 K | $1.03 B |
| 10/01/2025 | $4.70 | $4.84 (2.98%) | $5.00 | $4.63 | 80.38 K | $985.11 M |
| 09/30/2025 | $4.58 | $4.75 (3.71%) | $4.95 | $4.47 | 83.70 K | $966.79 M |
| 09/29/2025 | $4.54 | $4.66 (2.64%) | $4.86 | $4.54 | 54.90 K | $948.47 M |
| 09/26/2025 | $4.75 | $4.70 (-1.05%) | $4.87 | $4.46 | 62.81 K | $956.61 M |
| 09/25/2025 | $4.49 | $4.77 (6.24%) | $4.91 | $4.41 | 78.00 K | $970.86 M |
| 09/24/2025 | $4.91 | $4.60 (-6.31%) | $4.95 | $4.50 | 65.10 K | $936.26 M |
| 09/23/2025 | $5.14 | $4.88 (-5.06%) | $5.15 | $4.87 | 72.10 K | $993.25 M |
| 09/22/2025 | $5.19 | $5.10 (-1.73%) | $5.27 | $4.92 | 97.32 K | $1.04 B |
| 09/19/2025 | $5.52 | $5.26 (-4.71%) | $5.62 | $5.17 | 1.66 M | $1.07 B |
| 09/18/2025 | $5.40 | $5.61 (3.89%) | $5.64 | $5.26 | 147.50 K | $1.14 B |
| 09/17/2025 | $5.25 | $5.35 (1.9%) | $5.56 | $5.11 | 152.16 K | $1.09 B |
| 09/16/2025 | $5.13 | $5.28 (2.92%) | $5.36 | $5.04 | 160.21 K | $1.07 B |
| 09/15/2025 | $4.78 | $5.28 (10.46%) | $5.36 | $4.64 | 157.00 K | $1.07 B |
| 09/12/2025 | $4.90 | $4.84 (-1.22%) | $5.04 | $4.74 | 134.44 K | $985.11 M |
| 09/11/2025 | $4.52 | $4.99 (10.4%) | $5.02 | $4.46 | 182.12 K | $1.02 B |
| 09/10/2025 | $4.33 | $4.55 (5.08%) | $4.77 | $4.33 | 139.46 K | $926.08 M |
| 09/09/2025 | $4.49 | $4.41 (-1.78%) | $4.54 | $4.20 | 245.13 K | $897.59 M |
| 09/08/2025 | $3.63 | $4.49 (23.69%) | $5.10 | $3.57 | 1.32 M | $913.87 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.
