5 DAY PERFORMANCE
-11.43%
1 MONTH PERFORMANCE
-23.32%
3 MONTH PERFORMANCE
-26.41%
6 MONTH PERFORMANCE
-38.90%
YEAR-TO-DATE PERFORMANCE
-59.59%
1 YEAR PERFORMANCE
-61.66%
LiveWire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $4.64 | $4.56 (-1.72%) | $4.64 | $4.35 | 25,833 | $928.51 M |
| 12/26/2024 | $4.86 | $4.66 (-4.12%) | $4.86 | $4.52 | 19,433 | $946.79 M |
| 12/24/2024 | $4.91 | $4.88 (-0.61%) | $4.91 | $4.80 | 9,600 | $991.49 M |
| 12/23/2024 | $5.12 | $4.89 (-4.49%) | $5.15 | $4.74 | 27,700 | $993.52 M |
| 12/20/2024 | $5.10 | $5.16 (1.18%) | $5.17 | $5.02 | 59,221 | $1.05 B |
| 12/19/2024 | $5.45 | $5.23 (-4.04%) | $5.51 | $5.23 | 43,416 | $1.06 B |
| 12/18/2024 | $5.55 | $5.40 (-2.7%) | $5.73 | $5.25 | 46,500 | $1.10 B |
| 12/17/2024 | $5.44 | $5.47 (0.55%) | $5.49 | $5.17 | 87,000 | $1.11 B |
| 12/16/2024 | $5.57 | $5.55 (-0.36%) | $5.82 | $5.34 | 33,400 | $1.13 B |
| 12/13/2024 | $5.61 | $5.74 (2.32%) | $5.85 | $5.30 | 38,728 | $1.17 B |
| 12/12/2024 | $5.66 | $5.58 (-1.41%) | $5.69 | $5.50 | 71,937 | $1.13 B |
| 12/11/2024 | $5.84 | $5.69 (-2.57%) | $5.84 | $5.51 | 32,100 | $1.16 B |
| 12/10/2024 | $5.52 | $5.81 (5.25%) | $5.91 | $5.27 | 24,000 | $1.18 B |
| 12/09/2024 | $5.40 | $5.44 (0.74%) | $5.72 | $5.25 | 18,900 | $1.11 B |
| 12/06/2024 | $5.36 | $5.40 (0.75%) | $5.40 | $5.09 | 50,236 | $1.10 B |
| 12/05/2024 | $5.70 | $5.38 (-5.61%) | $5.70 | $5.05 | 36,100 | $1.09 B |
| 12/04/2024 | $5.79 | $5.77 (-0.35%) | $5.86 | $5.63 | 21,100 | $1.17 B |
| 12/03/2024 | $5.85 | $5.82 (-0.51%) | $5.93 | $5.65 | 31,924 | $1.18 B |
| 12/02/2024 | $5.80 | $5.85 (0.86%) | $6.03 | $5.80 | 14,300 | $1.19 B |
| 11/29/2024 | $5.99 | $6.00 (0.17%) | $6.00 | $5.87 | 8,012 | $1.22 B |
| 11/27/2024 | $6.28 | $5.96 (-5.1%) | $6.28 | $5.94 | 28,200 | $1.21 B |
| 11/26/2024 | $6.16 | $6.08 (-1.3%) | $6.54 | $6.06 | 12,435 | $1.24 B |
| 11/25/2024 | $6.58 | $6.30 (-4.26%) | $6.59 | $6.23 | 14,100 | $1.28 B |
| 11/22/2024 | $6.65 | $6.53 (-1.8%) | $6.66 | $6.36 | 15,619 | $1.33 B |
| 11/21/2024 | $6.47 | $6.44 (-0.46%) | $6.69 | $6.24 | 22,729 | $1.31 B |
| 11/20/2024 | $6.08 | $6.28 (3.29%) | $6.39 | $6.08 | 13,800 | $1.28 B |
| 11/19/2024 | $6.05 | $6.25 (3.31%) | $6.33 | $5.96 | 21,600 | $1.27 B |
| 11/18/2024 | $6.08 | $6.09 (0.16%) | $6.26 | $6.02 | 19,714 | $1.24 B |
| 11/15/2024 | $6.13 | $5.98 (-2.45%) | $6.13 | $5.82 | 31,432 | $1.21 B |
| 11/14/2024 | $6.53 | $6.09 (-6.74%) | $6.53 | $6.09 | 19,428 | $1.24 B |
| 11/13/2024 | $6.30 | $6.42 (1.9%) | $6.77 | $6.30 | 28,600 | $1.30 B |
| 11/12/2024 | $6.78 | $6.40 (-5.6%) | $6.91 | $6.39 | 26,000 | $1.30 B |
| 11/11/2024 | $6.79 | $6.74 (-0.74%) | $6.91 | $6.48 | 16,500 | $1.37 B |
| 11/08/2024 | $6.78 | $6.66 (-1.77%) | $6.80 | $6.58 | 18,635 | $1.35 B |
| 11/07/2024 | $6.86 | $6.73 (-1.9%) | $7.19 | $6.63 | 31,006 | $1.37 B |
| 11/06/2024 | $6.87 | $6.90 (0.44%) | $7.25 | $6.67 | 71,504 | $1.40 B |
| 11/05/2024 | $5.78 | $6.37 (10.21%) | $6.38 | $5.78 | 13,800 | $1.29 B |
| 11/04/2024 | $5.73 | $5.83 (1.75%) | $5.86 | $5.73 | 8,000 | $1.18 B |
| 11/01/2024 | $5.98 | $5.76 (-3.68%) | $6.02 | $5.75 | 8,600 | $1.17 B |
| 10/31/2024 | $6.01 | $5.91 (-1.66%) | $6.08 | $5.77 | 17,014 | $1.20 B |
| 10/30/2024 | $5.88 | $5.96 (1.36%) | $5.98 | $5.88 | 5,220 | $1.21 B |
| 10/29/2024 | $5.71 | $5.93 (3.85%) | $5.95 | $5.70 | 11,900 | $1.20 B |
| 10/28/2024 | $5.85 | $5.84 (-0.17%) | $6.21 | $5.70 | 26,525 | $1.19 B |
| 10/25/2024 | $5.67 | $5.70 (0.53%) | $6.13 | $5.65 | 28,982 | $1.16 B |
| 10/24/2024 | $6.14 | $5.85 (-4.72%) | $6.45 | $5.70 | 35,123 | $1.19 B |
| 10/23/2024 | $6.22 | $6.18 (-0.64%) | $6.25 | $6.00 | 9,812 | $1.26 B |
| 10/22/2024 | $6.25 | $6.20 (-0.8%) | $6.29 | $6.18 | 4,719 | $1.26 B |
| 10/21/2024 | $6.38 | $6.27 (-1.72%) | $6.51 | $6.25 | 13,300 | $1.27 B |
| 10/18/2024 | $6.46 | $6.37 (-1.39%) | $6.58 | $6.29 | 12,234 | $1.29 B |
| 10/17/2024 | $6.53 | $6.45 (-1.23%) | $6.56 | $6.34 | 10,400 | $1.31 B |
| 10/16/2024 | $6.45 | $6.62 (2.64%) | $6.68 | $6.44 | 21,400 | $1.35 B |
| 10/15/2024 | $6.17 | $6.29 (1.94%) | $6.65 | $6.05 | 20,623 | $1.28 B |
| 10/14/2024 | $6.14 | $6.22 (1.3%) | $6.79 | $6.09 | 22,200 | $1.26 B |
| 10/11/2024 | $5.84 | $6.20 (6.16%) | $6.25 | $5.84 | 14,900 | $1.26 B |
| 10/10/2024 | $5.77 | $5.91 (2.43%) | $5.99 | $5.77 | 20,050 | $1.20 B |
| 10/09/2024 | $6.04 | $5.89 (-2.48%) | $6.04 | $5.65 | 38,951 | $1.20 B |
| 10/08/2024 | $5.87 | $5.88 (0.17%) | $5.92 | $5.72 | 8,800 | $1.19 B |
| 10/07/2024 | $5.76 | $5.88 (2.08%) | $5.94 | $5.60 | 16,834 | $1.19 B |
| 10/04/2024 | $5.91 | $5.87 (-0.68%) | $5.98 | $5.78 | 18,906 | $1.19 B |
| 10/03/2024 | $6.10 | $5.91 (-3.11%) | $6.14 | $5.80 | 26,321 | $1.20 B |
| 10/02/2024 | $5.85 | $6.00 (2.56%) | $6.02 | $5.76 | 55,001 | $1.22 B |
| 10/01/2024 | $6.15 | $5.94 (-3.41%) | $6.21 | $5.94 | 20,200 | $1.21 B |
| 09/30/2024 | $6.10 | $6.10 (0%) | $6.19 | $5.88 | 10,700 | $1.24 B |
| 09/27/2024 | $6.12 | $6.21 (1.47%) | $6.30 | $6.11 | 10,427 | $1.26 B |