Skip to main content
LVWR logo

LiveWire Group, Inc.

LVWRNYSEConsumer DiscretionaryAuto Manufacturers

$1.68Today:- (-)1Y −72.38%

As of Oct 26, 2026 close

Market cap
$344.01M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.65$6.44
Volume (live)
-
Avg. volume (3M)
325.94K

LiveWire Group (LVWR) Historical Stock Prices

Analyze LiveWire Group (LVWR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LiveWire Group (LVWR) Interactive Price Chart

Interactive historical price chart showing LiveWire Group stock price movements and trends across multiple time periods.

Loading chart...

LVWR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LVWR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.561.681.481.681.68270.79K
Oct 23, 20261.611.681.591.651.65116.04K
Oct 22, 20261.611.731.591.661.6680.65K
Oct 21, 20261.601.681.591.641.6463.26K
Oct 20, 20261.551.641.531.631.6381.25K
Oct 19, 20261.591.611.551.551.55116.34K
Oct 16, 20261.631.631.541.551.55133.54K
Oct 15, 20261.571.661.541.641.64207.85K
Oct 14, 20261.561.601.531.571.57121.71K
Oct 13, 20261.631.651.561.561.56107.57K
Oct 12, 20261.591.751.491.681.68318.82K
Oct 9, 20261.491.651.481.611.61172.79K
Oct 8, 20261.551.561.471.471.47189.07K
Oct 7, 20261.621.641.501.591.59190.00K
Oct 6, 20261.481.681.481.631.63239.96K
Oct 5, 20261.531.591.451.471.47120.03K
Oct 2, 20261.541.581.471.571.57209.15K
Oct 1, 20261.571.631.501.551.55117.10K
Sep 30, 20261.591.631.521.531.53131.02K
Sep 29, 20261.551.691.491.621.62298.90K
Sep 28, 20261.481.581.381.561.56172.92K
Sep 25, 20261.391.531.361.501.50178.98K
Sep 24, 20261.321.431.281.411.41314.24K
Sep 23, 20261.411.481.331.361.36311.97K
Sep 22, 20261.501.541.401.451.45328.26K
Sep 21, 20261.651.671.371.531.53543.10K
Sep 18, 20261.491.771.451.631.632.28M
Sep 17, 20261.201.531.201.421.421.37M
Sep 16, 20261.141.281.141.191.19862.90K
Sep 15, 20261.101.131.071.121.12132.50K
Sep 14, 20261.191.191.091.101.10259.47K
Sep 11, 20261.181.181.131.141.14194.21K
Sep 10, 20261.141.151.091.131.13236.44K
Sep 9, 20261.221.231.141.141.14301.80K
Sep 8, 20261.281.281.201.231.23255.13K
Sep 4, 20261.151.411.151.281.281.04M
Sep 3, 20261.171.221.141.151.15154.93K
Sep 2, 20261.171.221.131.201.20224.37K
Sep 1, 20261.191.201.121.141.14232.06K
Aug 31, 20261.301.321.181.221.22303.79K
Aug 28, 20261.391.451.331.351.35448.44K
Aug 27, 20261.381.621.321.361.36984.71K
Aug 26, 20261.281.441.231.371.371.09M
Aug 25, 20261.251.271.211.231.23285.23K
Aug 24, 20261.171.301.141.271.27497.10K
Aug 21, 20261.121.241.101.201.20409.45K
Aug 20, 20261.131.151.081.131.13300.55K
Aug 19, 20261.171.211.111.141.14346.69K
Aug 18, 20261.101.291.101.241.24783.01K
Aug 17, 20261.181.181.101.151.15415.49K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.