1.99
price up icon6.99%   0.13
after-market After Hours: 1.99
loading

Livewire Group Inc Stock (LVWR) Price History

The historical daily chart and data for Livewire Group Inc stock (LVWR), show that the latest closing stock price as of April 22, 2025, is $1.99.
  • 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 $1.75 on April 04, 2025. Since then, Livewire Group Inc's stock price has risen over 13.71% to $1.99 now.
  • The 52-week high stock price for LVWR is $9.004, representing a 352.46% increase from the current share price, occurred on July 16, 2024.
  • The 52-week low stock price for LVWR is $1.75, indicating a -12.06% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about LVWR historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2025 $2.05 $1.83 $0.22 35,439.0 +6.99%
Apr 21, 2025 $2.08 $1.86 $0.225 31,545.0 -10.58%
Apr 17, 2025 $2.16 $1.97 $0.19 31,252.0 +2.46%
Apr 16, 2025 $2.21 $2.03 $0.18 16,937.0 -6.45%
Apr 15, 2025 $2.28 $2.06 $0.2228 38,088.0 -2.69%
Apr 14, 2025 $2.40 $2.14 $0.26 22,330.0 -5.51%
Apr 11, 2025 $2.38 $2.11 $0.27 21,939.0 +3.96%
Apr 10, 2025 $2.49 $2.25 $0.24 47,909.0 -6.58%
Apr 09, 2025 $2.67 $1.98 $0.69 84,463.0 +20.90%
Apr 08, 2025 $2.19 $2.00 $0.19 21,489.0 -3.37%
Apr 07, 2025 $2.09 $1.76 $0.33 29,215.0 +8.90%
Apr 04, 2025 $1.95 $1.75 $0.195 61,434.0 -4.02%
Apr 03, 2025 $2.10 $1.97 $0.1349 39,379.0 -5.69%
Apr 02, 2025 $2.11 $2.00 $0.11 21,453.0 +0.96%
Apr 01, 2025 $2.15 $1.96 $0.1903 16,318.0 +4.50%
Mar 31, 2025 $2.20 $2.00 $0.1967 49,157.0 -4.76%
Mar 28, 2025 $2.21 $2.04 $0.165 35,653.0 -4.11%
Mar 27, 2025 $2.19 $1.99 $0.20 15,736.0 +7.35%
Mar 26, 2025 $2.04 $1.96 $0.08 13,428.0 +2.51%
Mar 25, 2025 $2.07 $1.95 $0.1199 11,920.0 -5.69%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $2.67 $1.75 $0.92 554,629.0 -0.50%
Mar, 2025 $2.37 $1.90 $0.47 558,941.0 -13.04%
Feb, 2025 $3.32 $2.18 $1.14 609,628.0 -26.98%
Jan, 2025 $5.13 $3.03 $2.10 937,247.0 -34.51%

Livewire Group Inc Stock (LVWR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.03 $4.35 $1.68 693,461.0 -21.83%
Nov, 2024 $7.25 $5.73 $1.52 398,964.0 +1.52%
Oct, 2024 $6.79 $5.60 $1.19 450,235.0 -3.11%
Sep, 2024 $7.30 $5.20 $2.10 656,520.0 -7.29%
Aug, 2024 $7.50 $6.21 $1.29 272,991.0 -10.72%
Jul, 2024 $9.00 $6.60 $2.40 451,081.0 -3.79%
Jun, 2024 $7.85 $6.35 $1.50 380,512.0 +18.03%
May, 2024 $7.24 $6.27 $0.97 519,189.0 -2.99%
Apr, 2024 $7.89 $6.50 $1.39 399,416.0 -7.47%
Mar, 2024 $9.43 $5.71 $3.72 525,342.0 -22.92%
Feb, 2024 $11.36 $8.48 $2.88 514,458.0 -5.44%
Jan, 2024 $11.77 $9.85 $1.92 657,600.0 -12.29%

Livewire Group Inc Stock (LVWR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.04 $9.66 $2.37 2,125,240.0 +3.10%
Nov, 2023 $11.28 $8.66 $2.62 944,871.0 +2.33%
Oct, 2023 $10.76 $6.92 $3.84 714,010.0 +54.69%
Sep, 2023 $11.71 $6.86 $4.85 685,922.0 -38.01%
Aug, 2023 $12.40 $9.80 $2.60 867,977.0 -7.76%
Jul, 2023 $12.50 $9.88 $2.62 1,126,553.0 +2.62%
Jun, 2023 $12.25 $7.90 $4.35 1,986,723.0 +44.91%
May, 2023 $9.70 $6.75 $2.95 262,360.0 +5.16%
Apr, 2023 $7.90 $6.22 $1.68 171,341.0 +20.16%
Mar, 2023 $7.25 $6.15 $1.10 141,832.0 +0.00%
$11.36
price up icon 1.88%
$19.07
price up icon 4.78%
auto_manufacturers LI
$23.78
price up icon 2.46%
$9.50
price up icon 2.59%
auto_manufacturers F
$9.65
price up icon 1.90%
auto_manufacturers HMC
$29.79
price up icon 2.16%
Cap:     |  Volume (24h):