Free Trial

LiveWire Group (LVWR) Stock Chart & Stock Price History

LiveWire Group logo
$6.24 -0.04 (-0.64%)
(As of 09:42 AM ET)

LiveWire Group Stock Price Performance

5 Day
Performance
+5.02%
1 Month
Performance
-0.63%
3 Month
Performance
-6.55%
6 Month
Performance
-4.70%
Year-To-Date
Performance
-44.47%
1 Year
Performance
-40.47%
Receive LVWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LiveWire Group and its competitors with MarketBeat's FREE daily newsletter.

LVWR Stock Chart for Thursday, November, 21, 2024

LiveWire Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$6.25$6.28
+0.48%
$6.39$6.0813,759 shs$1.28 billion
11/19/2024$6.09$6.25
+2.63%
$6.33$5.9621,597 shs$1.27 billion
11/18/2024$5.98$6.09
+1.84%
$6.26$6.0219,714 shs$1.24 billion
11/15/2024$6.09$5.98
-1.81%
$6.13$5.8231,432 shs$1.22 billion
11/14/2024$6.63$6.09
-8.14%
$6.53$6.0919,407 shs$1.24 billion
11/13/2024$6.40$6.63
+3.59%
$6.77$6.4028,575 shs$1.35 billion
11/12/2024$6.74$6.40
-5.04%
$6.91$6.3925,986 shs$1.30 billion
11/11/2024$6.66$6.74
+1.20%
$6.79$6.4816,465 shs$1.37 billion
11/08/2024$6.79$6.73
-0.88%
$6.78$6.6018,635 shs$1.37 billion
11/07/2024$6.90$6.79
-1.59%
$7.19$6.6331,006 shs$1.38 billion
11/06/2024$6.37$6.90
+8.32%
$7.25$6.6771,504 shs$1.40 billion
11/05/2024$5.83$6.37
+9.26%
$6.38$5.7813,751 shs$1.29 billion
11/04/2024$5.76$5.83
+1.22%
$5.86$5.737,954 shs$1.18 billion
11/01/2024$5.91$5.76
-2.54%
$6.02$5.758,598 shs$1.17 billion
10/31/2024$5.93$5.91
-0.34%
$6.08$5.7717,014 shs$1.20 billion
10/30/2024$5.93$5.93$5.93$5.915,219 shs$1.21 billion
10/29/2024$5.77$5.93
+2.77%
$5.95$5.7011,886 shs$1.20 billion
10/28/2024$5.70$5.77
+1.23%
$6.08$5.7026,525 shs$1.17 billion
10/25/2024$5.85$5.75
-1.71%
$6.13$5.6528,904 shs$1.17 billion
10/24/2024$6.18$5.85
-5.34%
$6.45$5.7035,120 shs$1.19 billion
10/23/2024$6.20$6.18
-0.32%
$6.25$6.009,812 shs$1.26 billion
10/22/2024$6.32$6.20
-1.90%
$6.29$6.184,716 shs$1.26 billion
10/21/2024$6.37$6.32
-0.78%
$6.57$6.2513,286 shs$1.28 billion


This page (NYSE:LVWR) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners