5 DAY PERFORMANCE
+12.02%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
-48.34%
6 MONTH PERFORMANCE
-62.42%
YEAR-TO-DATE PERFORMANCE
-51.56%
1 YEAR PERFORMANCE
-68.26%
LiveWire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $2.29 | $2.36 (3.06%) | $2.38 | $2.11 | 21,939 | $479.79 M |
| 04/10/2025 | $2.33 | $2.27 (-2.58%) | $2.49 | $2.25 | 47,910 | $461.49 M |
| 04/09/2025 | $1.99 | $2.43 (22.11%) | $2.67 | $1.98 | 84,500 | $494.02 M |
| 04/08/2025 | $2.12 | $2.01 (-5.19%) | $2.19 | $2.00 | 25,000 | $408.64 M |
| 04/07/2025 | $1.88 | $2.08 (10.64%) | $2.09 | $1.76 | 29,215 | $422.87 M |
| 04/04/2025 | $1.94 | $1.91 (-1.55%) | $1.95 | $1.75 | 61,439 | $388.30 M |
| 04/03/2025 | $1.99 | $1.99 (0%) | $2.10 | $1.97 | 39,400 | $404.57 M |
| 04/02/2025 | $2.02 | $2.11 (4.46%) | $2.11 | $2.00 | 21,500 | $428.97 M |
| 04/01/2025 | $1.97 | $2.09 (6.09%) | $2.15 | $1.96 | 16,373 | $424.90 M |
| 03/31/2025 | $2.04 | $2.00 (-1.96%) | $2.20 | $2.00 | 49,200 | $406.60 M |
| 03/28/2025 | $2.21 | $2.10 (-4.98%) | $2.21 | $2.05 | 35,700 | $426.93 M |
| 03/27/2025 | $2.02 | $2.19 (8.42%) | $2.19 | $1.99 | 16,949 | $445.23 M |
| 03/26/2025 | $1.96 | $2.04 (4.08%) | $2.04 | $1.96 | 13,428 | $414.73 M |
| 03/25/2025 | $2.07 | $1.99 (-3.86%) | $2.07 | $1.95 | 12,400 | $404.57 M |
| 03/24/2025 | $2.05 | $2.11 (2.93%) | $2.11 | $2.00 | 18,017 | $428.97 M |
| 03/21/2025 | $1.96 | $2.02 (3.06%) | $2.10 | $1.93 | 79,500 | $410.67 M |
| 03/20/2025 | $2.17 | $1.99 (-8.29%) | $2.17 | $1.99 | 22,942 | $404.57 M |
| 03/19/2025 | $2.12 | $2.16 (1.89%) | $2.17 | $2.03 | 18,527 | $439.13 M |
| 03/18/2025 | $2.14 | $2.08 (-2.8%) | $2.20 | $2.06 | 24,067 | $422.87 M |
| 03/17/2025 | $2.19 | $2.22 (1.37%) | $2.26 | $2.12 | 21,521 | $451.33 M |
| 03/14/2025 | $2.11 | $2.23 (5.69%) | $2.25 | $2.11 | 22,612 | $453.36 M |
| 03/13/2025 | $2.12 | $2.11 (-0.47%) | $2.20 | $2.09 | 41,300 | $428.97 M |
| 03/12/2025 | $2.29 | $2.27 (-0.87%) | $2.37 | $2.20 | 29,700 | $461.49 M |
| 03/11/2025 | $2.16 | $2.33 (7.87%) | $2.36 | $2.16 | 22,385 | $473.69 M |
| 03/10/2025 | $1.97 | $2.16 (9.64%) | $2.26 | $1.92 | 42,100 | $439.13 M |
| 03/07/2025 | $1.90 | $2.00 (5.26%) | $2.02 | $1.90 | 24,605 | $406.60 M |
| 03/06/2025 | $1.97 | $1.94 (-1.52%) | $1.98 | $1.91 | 15,700 | $394.40 M |
| 03/05/2025 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.98 | 29,900 | $402.54 M |
| 03/04/2025 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.02 | 41,600 | $412.70 M |
| 03/03/2025 | $2.28 | $2.07 (-9.21%) | $2.34 | $2.07 | 38,236 | $420.83 M |
| 02/28/2025 | $2.21 | $2.30 (4.07%) | $2.35 | $2.18 | 37,500 | $467.59 M |
| 02/27/2025 | $2.44 | $2.23 (-8.61%) | $2.45 | $2.23 | 21,700 | $453.36 M |
| 02/26/2025 | $2.42 | $2.43 (0.41%) | $2.47 | $2.35 | 20,100 | $494.02 M |
| 02/25/2025 | $2.30 | $2.42 (5.22%) | $2.47 | $2.29 | 36,006 | $491.99 M |
| 02/24/2025 | $2.39 | $2.31 (-3.35%) | $2.44 | $2.30 | 22,000 | $469.63 M |
| 02/21/2025 | $2.34 | $2.33 (-0.43%) | $2.43 | $2.26 | 52,242 | $473.69 M |
| 02/20/2025 | $2.33 | $2.31 (-0.86%) | $2.34 | $2.28 | 26,300 | $469.63 M |
| 02/19/2025 | $2.54 | $2.38 (-6.3%) | $2.69 | $2.35 | 22,842 | $483.86 M |
| 02/18/2025 | $2.63 | $2.57 (-2.28%) | $2.74 | $2.49 | 21,800 | $522.48 M |
| 02/14/2025 | $2.66 | $2.61 (-1.88%) | $2.80 | $2.58 | 19,000 | $530.62 M |
| 02/13/2025 | $2.35 | $2.61 (11.06%) | $2.63 | $2.35 | 48,788 | $530.62 M |
| 02/12/2025 | $2.26 | $2.32 (2.65%) | $2.46 | $2.26 | 23,213 | $471.66 M |
| 02/11/2025 | $2.42 | $2.31 (-4.55%) | $2.52 | $2.31 | 63,948 | $469.63 M |
| 02/10/2025 | $2.67 | $2.49 (-6.74%) | $2.80 | $2.47 | 69,266 | $506.22 M |
| 02/07/2025 | $2.84 | $2.66 (-6.34%) | $2.91 | $2.66 | 20,800 | $540.78 M |
| 02/06/2025 | $3.06 | $2.87 (-6.21%) | $3.15 | $2.82 | 33,661 | $583.47 M |
| 02/05/2025 | $3.32 | $3.05 (-8.13%) | $3.32 | $3.03 | 29,912 | $620.07 M |
| 02/04/2025 | $3.04 | $3.07 (0.99%) | $3.17 | $3.04 | 29,434 | $624.13 M |
| 02/03/2025 | $3.00 | $3.04 (1.33%) | $3.12 | $3.00 | 23,133 | $618.04 M |
| 01/31/2025 | $3.30 | $3.15 (-4.55%) | $3.34 | $3.03 | 51,047 | $640.00 M |
| 01/30/2025 | $3.34 | $3.35 (0.3%) | $3.43 | $3.27 | 20,115 | $680.63 M |
| 01/29/2025 | $3.33 | $3.29 (-1.2%) | $3.33 | $3.23 | 116,000 | $668.44 M |
| 01/28/2025 | $3.41 | $3.35 (-1.76%) | $3.43 | $3.23 | 19,631 | $680.63 M |
| 01/27/2025 | $3.53 | $3.42 (-3.12%) | $3.57 | $3.32 | 31,500 | $694.86 M |
| 01/24/2025 | $3.77 | $3.54 (-6.1%) | $3.90 | $3.52 | 84,120 | $719.24 M |
| 01/23/2025 | $3.85 | $3.78 (-1.82%) | $3.89 | $3.69 | 29,520 | $768.00 M |
| 01/22/2025 | $3.88 | $3.93 (1.29%) | $4.18 | $3.84 | 89,200 | $798.47 M |
| 01/21/2025 | $4.03 | $3.90 (-3.23%) | $4.21 | $3.87 | 76,680 | $792.38 M |
| 01/17/2025 | $4.43 | $4.04 (-8.8%) | $4.53 | $4.00 | 96,620 | $820.82 M |
| 01/16/2025 | $4.67 | $4.39 (-6%) | $4.67 | $4.36 | 17,925 | $891.93 M |
| 01/15/2025 | $4.42 | $4.64 (4.98%) | $4.66 | $4.38 | 20,600 | $942.73 M |
| 01/14/2025 | $4.63 | $4.26 (-7.99%) | $4.63 | $4.25 | 24,031 | $865.52 M |
| 01/13/2025 | $4.42 | $4.52 (2.26%) | $4.57 | $4.39 | 28,300 | $918.35 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.
