Get the Stockscreener App
6.60
0.30%
+0.02
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 May 16, 2024, is $6.60.
- 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 $5.71 on March 15, 2024. Since then, LiveWire Group Inc's stock price has risen over 15.59% to $6.60 now.
- The 52-week high stock price for LVWR is $12.50, representing a 89.39% increase from the current share price, occurred on July 03, 2023.
- The 52-week low stock price for LVWR is $5.71, indicating a -13.48% decrease from the current share price, occurred on March 15, 2024.
The table below shows more information about LVWR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $6.70 | $6.53 | $0.17 | 7,626.0 | +0.30% |
| May 15, 2024 | $7.24 | $6.50 | $0.74 | 46,205.0 | -3.94% |
| May 14, 2024 | $7.01 | $6.55 | $0.46 | 30,589.0 | +2.39% |
| May 13, 2024 | $7.15 | $6.55 | $0.60 | 25,307.0 | -5.24% |
| May 10, 2024 | $7.14 | $6.54 | $0.595 | 32,139.0 | +4.75% |
| May 09, 2024 | $6.77 | $6.27 | $0.5038 | 51,929.0 | +0.00% |
| May 08, 2024 | $7.09 | $6.54 | $0.55 | 12,915.0 | -1.46% |
| May 07, 2024 | $7.14 | $6.72 | $0.4249 | 19,345.0 | -0.29% |
| May 06, 2024 | $6.90 | $6.71 | $0.19 | 6,397.0 | -0.44% |
| May 03, 2024 | $6.99 | $6.74 | $0.25 | 12,530.0 | -0.14% |
| May 02, 2024 | $6.98 | $6.55 | $0.43 | 28,544.0 | +2.22% |
| May 01, 2024 | $6.91 | $6.50 | $0.405 | 31,168.0 | +0.90% |
| Apr 30, 2024 | $7.00 | $6.52 | $0.48 | 15,850.0 | -1.04% |
| Apr 29, 2024 | $6.90 | $6.67 | $0.23 | 14,904.0 | -0.59% |
| Apr 26, 2024 | $7.25 | $6.50 | $0.745 | 39,212.0 | -3.95% |
| Apr 25, 2024 | $7.70 | $6.50 | $1.20 | 30,535.0 | +0.71% |
| Apr 24, 2024 | $7.03 | $6.65 | $0.38 | 18,180.0 | +0.43% |
| Apr 23, 2024 | $7.89 | $6.58 | $1.31 | 20,594.0 | -10.37% |
| Apr 22, 2024 | $7.81 | $7.49 | $0.32 | 34,482.0 | +3.31% |
| Apr 19, 2024 | $7.65 | $7.23 | $0.42 | 17,449.0 | +0.93% |
| Apr 18, 2024 | $7.68 | $7.36 | $0.3213 | 15,297.0 | -1.96% |
| Apr 17, 2024 | $7.89 | $7.47 | $0.4199 | 8,859.0 | +1.73% |
| Apr 16, 2024 | $7.68 | $7.00 | $0.6841 | 15,000.0 | +2.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.24 | $6.27 | $0.97 | 304,694.0 | -1.35% |
| 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% |
1.65%
1.50%
Cap:
|
Volume (24h):