Livewire Group Inc (LVWR)

Date: O: H: L: C: Vol:

Livewire Group Inc Stock (LVWR) Price History

The historical daily chart and data for Livewire Group Inc stock (LVWR), adjusted for splits and dividends, show that the latest closing stock price as of November 02, 2026, is $0.66.

Livewire Group Inc all-time high stock price is $12.50, occurred on July 03, 2023.
The lowest Livewire Group Inc stock price recorded was $0.6483 on July 15, 2026. Since then, Livewire Group Inc's stock price has risen over 1.77% to $0.66 now.
The 52-week high stock price for LVWR is $5.51, representing a 734.79% increase from the current share price, occurred on November 03, 2025.
The 52-week low stock price for LVWR is $0.6483, indicating a 1.77% decrease from the current share price, occurred on July 15, 2026.
The closing price of Livewire Group Inc (LVWR) stock in the beginning of 2025 was $4.77. The stock closed the year at $4.42, a loss of over 7.34% for the year.

The table below shows more information about LVWR historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$0.9057	$0.66	$0.2457	660,075	-26.67%
Oct 29, 2026	$1.51	$0.87	$0.64	2,531,916	-43.74%
Oct 28, 2026	$1.86	$1.60	$0.26	417,701	-13.98%
Oct 27, 2026	$1.86	$1.59	$0.27	317,764	+10.71%
Oct 26, 2026	$1.68	$1.48	$0.2	270,800	+1.82%
Oct 23, 2026	$1.68	$1.59	$0.09	116,043	-0.60%
Oct 22, 2026	$1.73	$1.59	$0.1356	80,653	+1.22%
Oct 21, 2026	$1.68	$1.59	$0.085	63,256	+0.61%
Oct 20, 2026	$1.64	$1.53	$0.11	81,254	+5.16%
Oct 19, 2026	$1.62	$1.55	$0.065	116,345	0.00%
Oct 16, 2026	$1.63	$1.55	$0.085	135,263	-5.49%
Oct 15, 2026	$1.66	$1.54	$0.115	217,601	+4.46%
Oct 14, 2026	$1.60	$1.53	$0.07	122,633	+0.64%
Oct 13, 2026	$1.65	$1.56	$0.09	110,338	-7.14%
Oct 12, 2026	$1.75	$1.49	$0.2571	319,854	+4.35%
Oct 09, 2026	$1.65	$1.48	$0.17	179,613	+9.52%
Oct 08, 2026	$1.56	$1.47	$0.09	189,108	-7.55%
Oct 07, 2026	$1.64	$1.50	$0.14	190,015	-2.45%
Oct 06, 2026	$1.68	$1.48	$0.195	241,185	+10.88%
Oct 05, 2026	$1.59	$1.45	$0.1395	120,843	-6.37%

Livewire Group Inc Stock (LVWR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Livewire Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LVWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Livewire Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Livewire Group Inc Stock (LVWR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$1.86	$0.66	$1.20	6,812,585	-56.86%
Sep, 2026	$1.77	$1.07	$0.6997	9,832,225	+25.41%
Aug, 2026	$1.83	$1.01	$0.82	16,067,901	-32.22%
Jul, 2026	$3.57	$0.6483	$2.92	238,704,482	+60.71%
Jun, 2026	$1.83	$0.9901	$0.8399	6,802,414	-20.57%
May, 2026	$1.97	$1.28	$0.695	2,840,081	-22.53%
Apr, 2026	$2.28	$1.55	$0.7299	2,714,820	+9.64%
Mar, 2026	$2.13	$1.20	$0.93	8,693,452	-1.19%
Feb, 2026	$3.40	$1.43	$1.97	5,488,976	-28.21%
Jan, 2026	$4.76	$2.16	$2.60	1,533,849	-47.06%

Livewire Group Inc Stock (LVWR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$5.13	$3.97	$1.16	1,246,982	+8.22%
Nov, 2025	$5.51	$3.73	$1.78	1,111,507	-22.26%
Oct, 2025	$6.44	$4.46	$1.98	1,832,724	+15.37%
Sep, 2025	$5.64	$3.43	$2.21	5,025,424	+23.38%
Aug, 2025	$4.16	$3.12	$1.04	2,359,292	+2.67%
Jul, 2025	$5.15	$3.04	$2.11	4,478,861	-18.48%
Jun, 2025	$9.04	$3.65	$5.39	31,515,623	+2.22%
May, 2025	$5.15	$0.9301	$4.22	212,782,476	+151.40%
Apr, 2025	$2.67	$1.71	$0.9592	882,162	-10.50%
Mar, 2025	$2.37	$1.90	$0.47	558,941	-13.04%
Feb, 2025	$3.32	$2.18	$1.14	609,628	-26.98%
Jan, 2025	$5.13	$3.03	$2.10	937,247	-34.51%

Livewire Group Inc Stock (LVWR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$6.03	$4.35	$1.68	693,461	-21.83%
Nov, 2024	$7.25	$5.73	$1.52	398,964	+1.52%
Oct, 2024	$6.79	$5.60	$1.19	450,235	-3.11%
Sep, 2024	$7.30	$5.20	$2.10	656,520	-7.29%
Aug, 2024	$7.50	$6.21	$1.29	272,991	-10.72%
Jul, 2024	$9.00	$6.60	$2.40	451,081	-3.79%
Jun, 2024	$7.85	$6.35	$1.50	380,512	+18.03%
May, 2024	$7.24	$6.27	$0.97	519,189	-2.99%
Apr, 2024	$7.89	$6.50	$1.39	399,416	-7.47%
Mar, 2024	$9.43	$5.71	$3.72	525,342	-22.92%
Feb, 2024	$11.36	$8.48	$2.88	514,458	-5.44%
Jan, 2024	$11.77	$9.85	$1.92	657,600	-12.29%

Similar to LVWR