Get the Stockscreener App
1.61
9.52%
0.14
Pre-market:
1.64
0.03
+1.86%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 October 12, 2026, is $1.61.
- 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 148.34% to $1.61 now.
- The 52-week high stock price for LVWR is $6.44, representing a 300.00% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for LVWR is $0.6483, indicating a -59.73% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.65 | $1.48 | $0.17 | 179,613.0 | +9.52% |
| Oct 08, 2026 | $1.56 | $1.47 | $0.09 | 189,108.0 | -7.55% |
| Oct 07, 2026 | $1.64 | $1.50 | $0.14 | 190,015.0 | -2.45% |
| Oct 06, 2026 | $1.68 | $1.48 | $0.195 | 241,185.0 | +10.88% |
| Oct 05, 2026 | $1.59 | $1.45 | $0.1395 | 120,843.0 | -6.37% |
| Oct 02, 2026 | $1.58 | $1.47 | $0.115 | 210,537.0 | +1.29% |
| Oct 01, 2026 | $1.62 | $1.50 | $0.125 | 119,788.0 | +1.31% |
| Sep 30, 2026 | $1.63 | $1.52 | $0.11 | 132,040.0 | -5.56% |
| Sep 29, 2026 | $1.69 | $1.49 | $0.20 | 298,947.0 | +3.85% |
| Sep 28, 2026 | $1.58 | $1.38 | $0.2012 | 173,748.0 | +4.00% |
| Sep 25, 2026 | $1.53 | $1.36 | $0.1705 | 186,951.0 | +6.38% |
| Sep 24, 2026 | $1.43 | $1.28 | $0.15 | 314,265.0 | +3.68% |
| Sep 23, 2026 | $1.48 | $1.33 | $0.145 | 314,569.0 | -6.21% |
| Sep 22, 2026 | $1.54 | $1.40 | $0.1437 | 330,631.0 | -5.23% |
| Sep 21, 2026 | $1.67 | $1.37 | $0.2992 | 544,945.0 | -6.13% |
| Sep 18, 2026 | $1.77 | $1.45 | $0.3197 | 2,282,627.0 | +14.79% |
| Sep 17, 2026 | $1.53 | $1.20 | $0.33 | 1,372,465.0 | +19.33% |
| Sep 16, 2026 | $1.28 | $1.14 | $0.145 | 862,915.0 | +6.25% |
| Sep 15, 2026 | $1.13 | $1.07 | $0.06 | 133,658.0 | +1.82% |
| Sep 14, 2026 | $1.19 | $1.09 | $0.10 | 261,771.0 | -3.51% |
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 | $1.68 | $1.45 | $0.225 | 1,251,089.0 | +5.23% |
| Sep, 2026 | $1.77 | $1.07 | $0.6997 | 9,832,225.0 | +25.41% |
| Aug, 2026 | $1.83 | $1.01 | $0.82 | 16,067,901.0 | -32.22% |
| Jul, 2026 | $3.57 | $0.6483 | $2.92 | 238,704,482.0 | +60.71% |
| Jun, 2026 | $1.83 | $0.9901 | $0.8399 | 6,802,414.0 | -20.57% |
| May, 2026 | $1.97 | $1.27 | $0.695 | 2,840,081.0 | -22.53% |
| Apr, 2026 | $2.28 | $1.55 | $0.7299 | 2,714,820.0 | +9.64% |
| 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% |
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):