-
5 DAY PERFORMANCE
-1.12% -
1 MONTH PERFORMANCE
-3.13% -
3 MONTH PERFORMANCE
-19.06% -
6 MONTH PERFORMANCE
-14.25% -
YEAR-TO-DATE PERFORMANCE
-45.18% -
1 YEAR PERFORMANCE
-11.55%
LiveWire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.12 | $6.21 (1.47%) | $6.30 | $6.11 | 10,427 | $1.26 B |
| 09/26/2024 | $5.99 | $5.96 (-0.5%) | $5.99 | $5.87 | 19,846 | $1.21 B |
| 09/25/2024 | $6.37 | $5.97 (-6.28%) | $6.37 | $5.86 | 23,700 | $1.21 B |
| 09/24/2024 | $6.38 | $6.31 (-1.1%) | $6.38 | $6.11 | 7,003 | $1.28 B |
| 09/23/2024 | $6.30 | $6.27 (-0.48%) | $6.33 | $6.15 | 9,200 | $1.27 B |
| 09/20/2024 | $6.52 | $6.20 (-4.91%) | $6.61 | $6.20 | 93,300 | $1.26 B |
| 09/19/2024 | $6.22 | $6.49 (4.34%) | $6.87 | $6.02 | 37,541 | $1.32 B |
| 09/18/2024 | $6.63 | $6.10 (-7.99%) | $6.67 | $5.20 | 108,300 | $1.24 B |
| 09/17/2024 | $7.07 | $6.93 (-1.98%) | $7.22 | $6.85 | 23,536 | $1.41 B |
| 09/16/2024 | $7.20 | $6.99 (-2.92%) | $7.30 | $6.92 | 15,000 | $1.42 B |
| 09/13/2024 | $7.00 | $7.04 (0.57%) | $7.28 | $6.79 | 35,400 | $1.43 B |
| 09/12/2024 | $6.15 | $6.76 (9.92%) | $6.78 | $6.07 | 63,640 | $1.37 B |
| 09/11/2024 | $5.64 | $5.63 (-0.18%) | $5.67 | $5.56 | 104,100 | $1.14 B |
| 09/10/2024 | $5.62 | $5.66 (0.71%) | $5.69 | $5.59 | 10,707 | $1.15 B |
| 09/09/2024 | $5.41 | $5.56 (2.77%) | $5.65 | $5.41 | 14,935 | $1.13 B |
| 09/06/2024 | $6.00 | $5.47 (-8.83%) | $6.09 | $5.40 | 44,502 | $1.11 B |
| 09/05/2024 | $5.86 | $6.15 (4.95%) | $6.32 | $5.70 | 620,600 | $1.25 B |
| 09/04/2024 | $5.95 | $5.75 (-3.36%) | $6.05 | $5.69 | 8,120 | $1.17 B |
| 09/03/2024 | $6.42 | $6.04 (-5.92%) | $6.47 | $6.00 | 12,338 | $1.23 B |
| 08/30/2024 | $6.66 | $6.58 (-1.2%) | $6.66 | $6.43 | 11,200 | $1.34 B |
| 08/29/2024 | $6.50 | $6.58 (1.23%) | $6.75 | $6.43 | 10,933 | $1.34 B |
| 08/28/2024 | $6.53 | $6.40 (-1.99%) | $6.78 | $6.33 | 6,525 | $1.30 B |
| 08/27/2024 | $6.53 | $6.55 (0.31%) | $6.57 | $6.53 | 4,800 | $1.33 B |
| 08/26/2024 | $6.63 | $6.57 (-0.9%) | $6.64 | $6.50 | 10,000 | $1.33 B |
| 08/23/2024 | $6.40 | $6.57 (2.66%) | $6.63 | $6.40 | 21,400 | $1.33 B |
| 08/22/2024 | $6.78 | $6.41 (-5.46%) | $6.90 | $6.40 | 6,300 | $1.30 B |
| 08/21/2024 | $6.66 | $6.72 (0.9%) | $6.89 | $6.54 | 11,500 | $1.37 B |
| 08/20/2024 | $6.80 | $6.56 (-3.53%) | $6.80 | $6.56 | 5,019 | $1.33 B |
| 08/19/2024 | $6.75 | $6.73 (-0.3%) | $6.79 | $6.56 | 9,900 | $1.37 B |
| 08/16/2024 | $6.68 | $6.67 (-0.15%) | $6.78 | $6.50 | 9,727 | $1.36 B |
| 08/15/2024 | $6.74 | $6.70 (-0.59%) | $7.06 | $6.61 | 23,938 | $1.36 B |
| 08/14/2024 | $6.65 | $6.51 (-2.11%) | $6.65 | $6.45 | 10,200 | $1.32 B |
| 08/13/2024 | $6.36 | $6.57 (3.3%) | $6.57 | $6.30 | 9,434 | $1.33 B |
| 08/12/2024 | $6.49 | $6.23 (-4.01%) | $6.59 | $6.21 | 16,900 | $1.27 B |
| 08/09/2024 | $6.51 | $6.49 (-0.31%) | $6.73 | $6.45 | 9,100 | $1.32 B |
| 08/08/2024 | $6.58 | $6.55 (-0.46%) | $6.60 | $6.37 | 11,200 | $1.33 B |
| 08/07/2024 | $6.72 | $6.47 (-3.72%) | $6.87 | $6.43 | 14,900 | $1.31 B |
| 08/06/2024 | $6.44 | $6.65 (3.26%) | $6.76 | $6.36 | 19,413 | $1.35 B |
| 08/05/2024 | $6.35 | $6.52 (2.68%) | $6.63 | $6.35 | 27,105 | $1.32 B |
| 08/02/2024 | $6.67 | $6.70 (0.45%) | $6.71 | $6.55 | 22,827 | $1.36 B |
| 08/01/2024 | $6.82 | $6.97 (2.2%) | $7.50 | $6.82 | 16,100 | $1.42 B |
| 07/31/2024 | $6.96 | $7.37 (5.89%) | $7.45 | $6.96 | 21,711 | $1.50 B |
| 07/30/2024 | $7.35 | $6.83 (-7.07%) | $7.47 | $6.60 | 15,160 | $1.39 B |
| 07/29/2024 | $7.80 | $7.32 (-6.15%) | $7.80 | $7.14 | 26,639 | $1.49 B |
| 07/26/2024 | $7.94 | $7.89 (-0.63%) | $8.04 | $7.66 | 36,400 | $1.60 B |
| 07/25/2024 | $7.55 | $7.75 (2.65%) | $7.85 | $7.43 | 38,600 | $1.57 B |
| 07/24/2024 | $7.30 | $7.56 (3.56%) | $7.69 | $7.00 | 24,526 | $1.54 B |
| 07/23/2024 | $7.84 | $7.38 (-5.87%) | $8.24 | $6.94 | 40,716 | $1.50 B |
| 07/22/2024 | $8.11 | $7.94 (-2.1%) | $8.11 | $7.58 | 15,032 | $1.61 B |
| 07/19/2024 | $8.07 | $8.03 (-0.5%) | $8.19 | $7.30 | 15,363 | $1.63 B |
| 07/18/2024 | $8.50 | $8.15 (-4.12%) | $8.50 | $7.99 | 15,888 | $1.66 B |
| 07/17/2024 | $8.70 | $8.47 (-2.64%) | $8.90 | $8.44 | 17,378 | $1.72 B |
| 07/16/2024 | $8.59 | $8.73 (1.63%) | $9.00 | $8.40 | 53,372 | $1.77 B |
| 07/15/2024 | $7.82 | $8.36 (6.91%) | $8.58 | $7.82 | 47,645 | $1.70 B |
| 07/12/2024 | $7.66 | $7.91 (3.26%) | $7.91 | $7.54 | 22,823 | $1.61 B |
| 07/11/2024 | $7.46 | $7.64 (2.41%) | $7.66 | $7.06 | 28,465 | $1.55 B |
| 07/10/2024 | $7.54 | $7.50 (-0.53%) | $7.54 | $7.27 | 9,959 | $1.52 B |
| 07/09/2024 | $7.45 | $7.40 (-0.67%) | $7.66 | $7.30 | 10,804 | $1.50 B |
| 07/08/2024 | $7.36 | $7.40 (0.54%) | $7.40 | $7.02 | 4,731 | $1.50 B |
| 07/05/2024 | $7.49 | $7.22 (-3.6%) | $7.49 | $7.20 | 9,079 | $1.47 B |
| 07/03/2024 | $7.45 | $7.48 (0.4%) | $7.62 | $7.39 | 4,276 | $1.52 B |
| 07/02/2024 | $7.17 | $7.50 (4.6%) | $7.55 | $7.17 | 9,355 | $1.52 B |
| 07/01/2024 | $7.51 | $7.23 (-3.73%) | $7.66 | $7.12 | 14,238 | $1.47 B |
| 06/28/2024 | $7.52 | $7.66 (1.86%) | $7.66 | $7.12 | 85,565 | $1.56 B |