Get the Stockscreener App
1.66
1.19%
-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 April 02, 2026, is $1.66.
- 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 $0.9301 on May 09, 2025. Since then, Livewire Group Inc's stock price has risen over 78.48% to $1.66 now.
- The 52-week high stock price for LVWR is $9.0392, representing a 444.53% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for LVWR is $0.9301, indicating a -43.97% decrease from the current share price, occurred on May 09, 2025.
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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $1.75 | $1.59 | $0.16 | 166,395.0 | -1.19% |
| Apr 01, 2026 | $1.75 | $1.55 | $0.20 | 167,795.0 | +1.20% |
| Mar 31, 2026 | $1.75 | $1.49 | $0.265 | 283,981.0 | +11.41% |
| Mar 30, 2026 | $1.58 | $1.33 | $0.2499 | 238,809.0 | +8.76% |
| Mar 27, 2026 | $1.42 | $1.30 | $0.12 | 164,829.0 | +0.00% |
| Mar 26, 2026 | $1.43 | $1.32 | $0.1067 | 157,201.0 | -0.72% |
| Mar 25, 2026 | $1.42 | $1.32 | $0.095 | 200,725.0 | +4.55% |
| Mar 24, 2026 | $1.41 | $1.30 | $0.1074 | 237,406.0 | -5.04% |
| Mar 23, 2026 | $1.58 | $1.24 | $0.338 | 544,805.0 | +13.93% |
| Mar 20, 2026 | $1.34 | $1.20 | $0.14 | 1,946,891.0 | -10.29% |
| Mar 19, 2026 | $1.45 | $1.21 | $0.245 | 305,529.0 | -7.48% |
| Mar 18, 2026 | $1.58 | $1.42 | $0.16 | 322,173.0 | -6.37% |
| Mar 17, 2026 | $1.67 | $1.50 | $0.1693 | 176,705.0 | -4.85% |
| Mar 16, 2026 | $1.80 | $1.59 | $0.2066 | 227,261.0 | -5.71% |
| Mar 13, 2026 | $1.96 | $1.48 | $0.478 | 1,422,417.0 | +16.67% |
| Mar 12, 2026 | $1.63 | $1.49 | $0.1402 | 151,278.0 | -3.85% |
| Mar 11, 2026 | $1.64 | $1.51 | $0.13 | 174,697.0 | -3.11% |
| Mar 10, 2026 | $1.71 | $1.60 | $0.105 | 95,147.0 | -3.59% |
| Mar 09, 2026 | $1.77 | $1.59 | $0.1799 | 196,059.0 | -5.65% |
| Mar 06, 2026 | $1.84 | $1.56 | $0.28 | 214,867.0 | +10.62% |
| Mar 05, 2026 | $1.84 | $1.57 | $0.27 | 247,941.0 | -9.09% |
| Mar 04, 2026 | $2.13 | $1.53 | $0.60 | 969,200.0 | +10.69% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.75 | $1.55 | $0.20 | 500,585.0 | +0.00% |
| Mar, 2026 | $2.13 | $1.20 | $0.93 | 8,693,452.0 | -1.19% |
| Feb, 2026 | $3.40 | $1.43 | $1.97 | 5,488,976.0 | -28.21% |
| Jan, 2026 | $4.76 | $2.16 | $2.60 | 1,533,849.0 | -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 | 1,246,982.0 | +8.22% |
| Nov, 2025 | $5.51 | $3.73 | $1.78 | 1,111,507.0 | -22.26% |
| Oct, 2025 | $6.44 | $4.46 | $1.98 | 1,832,724.0 | +15.37% |
| Sep, 2025 | $5.64 | $3.43 | $2.21 | 5,025,424.0 | +23.38% |
| Aug, 2025 | $4.16 | $3.12 | $1.04 | 2,359,292.0 | +2.67% |
| Jul, 2025 | $5.15 | $3.04 | $2.11 | 4,478,861.0 | -18.48% |
| Jun, 2025 | $9.04 | $3.65 | $5.39 | 31,515,623.0 | +2.22% |
| May, 2025 | $5.15 | $0.9301 | $4.22 | 212,782,476.0 | +151.40% |
| Apr, 2025 | $2.67 | $1.71 | $0.9592 | 882,162.0 | -10.50% |
| 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% |
1.09%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):