Get the Stockscreener App
2.09
4.50%
0.09
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 01, 2025, is $2.09.
- 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 $1.90 on March 07, 2025. Since then, Livewire Group Inc's stock price has risen over 10.00% to $2.09 now.
- The 52-week high stock price for LVWR is $9.004, representing a 330.81% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for LVWR is $1.90, indicating a -9.09% decrease from the current share price, occurred on March 07, 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 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% |
| Mar 24, 2025 | $2.11 | $2.00 | $0.11 | 18,014.0 | +4.46% |
| Mar 21, 2025 | $2.10 | $1.93 | $0.1742 | 61,320.0 | +1.51% |
| Mar 20, 2025 | $2.17 | $1.99 | $0.18 | 15,708.0 | -7.87% |
| Mar 19, 2025 | $2.17 | $2.03 | $0.1425 | 18,368.0 | +3.85% |
| Mar 18, 2025 | $2.20 | $2.06 | $0.14 | 22,496.0 | -6.31% |
| Mar 17, 2025 | $2.26 | $2.12 | $0.1356 | 20,512.0 | -0.45% |
| Mar 14, 2025 | $2.25 | $2.11 | $0.14 | 21,425.0 | +5.69% |
| Mar 13, 2025 | $2.20 | $2.09 | $0.1094 | 41,261.0 | -7.05% |
| Mar 12, 2025 | $2.37 | $2.20 | $0.17 | 29,436.0 | -2.58% |
| Mar 11, 2025 | $2.35 | $2.16 | $0.195 | 21,649.0 | +7.87% |
| Mar 10, 2025 | $2.26 | $1.92 | $0.3352 | 41,573.0 | +8.00% |
| Mar 07, 2025 | $2.02 | $1.90 | $0.115 | 24,342.0 | +3.09% |
| Mar 06, 2025 | $1.98 | $1.91 | $0.073 | 15,250.0 | -2.02% |
| Mar 05, 2025 | $2.04 | $1.98 | $0.06 | 29,408.0 | -2.46% |
| Mar 04, 2025 | $2.07 | $2.03 | $0.04 | 14,509.0 | -1.93% |
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 | $2.15 | $1.96 | $0.1903 | 16,318.0 | +0.00% |
| Mar, 2025 | $2.37 | $1.90 | $0.47 | 575,259.0 | -9.13% |
| 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% |
6.67%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):