5 DAY PERFORMANCE
-9.58%
1 MONTH PERFORMANCE
-46.61%
3 MONTH PERFORMANCE
-56.93%
6 MONTH PERFORMANCE
-37.07%
YEAR-TO-DATE PERFORMANCE
-46.61%
1 YEAR PERFORMANCE
-25.08%
LiveWire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.23 | $2.34 (4.93%) | $2.38 | $2.17 | 73.80 K | $476.83 M |
| 01/29/2026 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.16 | 57.49 K | $454.41 M |
| 01/28/2026 | $2.57 | $2.28 (-11.28%) | $2.57 | $2.28 | 58.70 K | $464.60 M |
| 01/27/2026 | $2.59 | $2.53 (-2.32%) | $2.59 | $2.50 | 43.92 K | $515.54 M |
| 01/26/2026 | $2.61 | $2.61 (0%) | $2.69 | $2.55 | 29.32 K | $531.84 M |
| 01/23/2026 | $2.96 | $2.67 (-9.8%) | $2.96 | $2.67 | 69.19 K | $544.07 M |
| 01/22/2026 | $2.59 | $2.97 (14.67%) | $3.10 | $2.55 | 117.40 K | $605.20 M |
| 01/21/2026 | $2.44 | $2.58 (5.74%) | $2.61 | $2.33 | 88.80 K | $525.73 M |
| 01/20/2026 | $2.71 | $2.40 (-11.44%) | $2.78 | $2.37 | 111.75 K | $489.05 M |
| 01/16/2026 | $3.01 | $2.73 (-9.3%) | $3.06 | $2.71 | 113.14 K | $556.30 M |
| 01/15/2026 | $3.17 | $2.96 (-6.62%) | $3.21 | $2.96 | 70.00 K | $603.16 M |
| 01/14/2026 | $3.12 | $3.18 (1.92%) | $3.19 | $2.94 | 64.70 K | $647.99 M |
| 01/13/2026 | $3.02 | $3.09 (2.32%) | $3.24 | $2.93 | 134.51 K | $629.65 M |
| 01/12/2026 | $3.00 | $3.04 (1.33%) | $3.05 | $2.86 | 57.90 K | $619.47 M |
| 01/09/2026 | $3.13 | $3.00 (-4.15%) | $3.16 | $2.90 | 58.29 K | $611.32 M |
| 01/08/2026 | $3.28 | $3.12 (-4.88%) | $3.31 | $3.04 | 52.81 K | $635.77 M |
| 01/07/2026 | $3.76 | $3.29 (-12.5%) | $3.76 | $3.17 | 93.35 K | $670.41 M |
| 01/06/2026 | $4.24 | $3.73 (-12.03%) | $4.25 | $3.65 | 134.50 K | $760.07 M |
| 01/05/2026 | $4.54 | $4.26 (-6.17%) | $4.76 | $4.15 | 96.40 K | $868.07 M |
| 01/02/2026 | $4.48 | $4.55 (1.56%) | $4.63 | $4.46 | 17.70 K | $927.16 M |
| 12/31/2025 | $4.64 | $4.42 (-4.74%) | $4.68 | $4.39 | 37.70 K | $900.67 M |
| 12/30/2025 | $4.58 | $4.61 (0.66%) | $4.87 | $4.52 | 34.60 K | $939.39 M |
| 12/29/2025 | $4.54 | $4.62 (1.76%) | $4.62 | $4.48 | 31.31 K | $941.43 M |
| 12/26/2025 | $4.60 | $4.59 (-0.22%) | $4.64 | $4.51 | 26.40 K | $935.31 M |
| 12/24/2025 | $4.62 | $4.64 (0.43%) | $4.74 | $4.45 | 29.20 K | $945.50 M |
| 12/23/2025 | $4.64 | $4.58 (-1.29%) | $4.76 | $4.56 | 66.02 K | $933.27 M |
| 12/22/2025 | $4.82 | $4.72 (-2.07%) | $4.89 | $4.69 | 37.16 K | $961.80 M |
| 12/19/2025 | $4.89 | $4.79 (-2.04%) | $4.95 | $4.76 | 115.90 K | $976.07 M |
| 12/18/2025 | $4.86 | $4.89 (0.62%) | $4.96 | $4.69 | 68.30 K | $996.44 M |
| 12/17/2025 | $4.87 | $4.78 (-1.85%) | $4.92 | $4.66 | 73.41 K | $974.03 M |
| 12/16/2025 | $4.88 | $4.87 (-0.2%) | $5.06 | $4.69 | 82.60 K | $992.37 M |
| 12/15/2025 | $4.95 | $4.98 (0.61%) | $5.11 | $4.87 | 57.00 K | $1.01 B |
| 12/12/2025 | $4.98 | $4.94 (-0.8%) | $5.13 | $4.82 | 86.50 K | $1.01 B |
| 12/11/2025 | $4.58 | $4.91 (7.21%) | $5.07 | $4.58 | 73.71 K | $1.00 B |
| 12/10/2025 | $4.30 | $4.56 (6.05%) | $4.80 | $4.30 | 101.34 K | $929.20 M |
| 12/09/2025 | $4.16 | $4.38 (5.29%) | $4.58 | $4.16 | 68.50 K | $892.52 M |
| 12/08/2025 | $4.19 | $4.24 (1.19%) | $4.29 | $4.10 | 39.40 K | $863.99 M |
| 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 | $976.07 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 |
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.
