Get the Stockscreener App
4.1315
3.02%
-0.1285
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 December 01, 2025, is $4.1315.
- 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 344.20% to $4.1315 now.
- The 52-week high stock price for LVWR is $9.0392, representing a 118.79% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for LVWR is $0.9301, indicating a -77.49% 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $4.30 | $4.12 | $0.18 | 14,420.0 | -2.70% |
| Nov 28, 2025 | $4.36 | $4.26 | $0.095 | 24,063.0 | -1.16% |
| Nov 26, 2025 | $4.39 | $4.27 | $0.12 | 54,769.0 | -1.60% |
| Nov 25, 2025 | $4.45 | $4.11 | $0.3399 | 61,450.0 | +4.53% |
| Nov 24, 2025 | $4.29 | $4.03 | $0.26 | 42,935.0 | +4.23% |
| Nov 21, 2025 | $4.06 | $3.73 | $0.3324 | 85,574.0 | +6.07% |
| Nov 20, 2025 | $4.06 | $3.79 | $0.27 | 55,081.0 | -2.07% |
| Nov 19, 2025 | $4.18 | $3.84 | $0.34 | 68,840.0 | -6.75% |
| Nov 18, 2025 | $4.32 | $4.04 | $0.28 | 61,947.0 | -4.82% |
| Nov 17, 2025 | $4.56 | $4.34 | $0.2175 | 45,365.0 | -4.80% |
| Nov 14, 2025 | $4.66 | $4.41 | $0.245 | 70,525.0 | -2.14% |
| Nov 13, 2025 | $4.92 | $4.64 | $0.28 | 48,922.0 | -5.84% |
| Nov 12, 2025 | $5.07 | $4.62 | $0.448 | 57,859.0 | +2.90% |
| Nov 11, 2025 | $4.86 | $4.43 | $0.425 | 56,600.0 | +7.33% |
| Nov 10, 2025 | $5.08 | $4.47 | $0.6146 | 41,917.0 | -4.46% |
| Nov 07, 2025 | $4.87 | $4.52 | $0.35 | 46,121.0 | -5.04% |
| Nov 06, 2025 | $5.19 | $4.84 | $0.348 | 37,131.0 | -5.70% |
| Nov 05, 2025 | $5.33 | $4.54 | $0.7875 | 66,093.0 | +9.81% |
| Nov 04, 2025 | $5.18 | $4.17 | $1.01 | 127,880.0 | -6.99% |
| Nov 03, 2025 | $5.51 | $5.12 | $0.3946 | 58,435.0 | -6.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $5.51 | $3.73 | $1.78 | 1,125,927.0 | -24.36% |
| 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% |
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% |
2.53%
2.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):