Free Trial

LiveWire Group (LVWR) Stock Chart & Stock Price History

LiveWire Group logo
$3.98 +0.08 (+1.92%)
As of 03:37 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

LiveWire Group Stock Price Performance

The LiveWire Group (LVWR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 37.73%, with a year-to-date return of -17.15%. In the past month, the stock has decreased 4.25%, reflecting recent market activity.

As of the latest close, LiveWire Group traded at $3.92 with a market cap of $797.85 million and volume of 173,146 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.80%
1 Month
Performance
-4.25%
3 Month
Performance
+2.31%
Year-To-Date
Performance
-17.15%
1 Year
Performance
-37.73%

LVWR Stock Chart for Thursday, August, 28, 2025

LiveWire Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2025$3.70$3.92
+5.92%
$4.11$3.60173,146 shs$797.85 million
08/26/2025$3.72$3.70
-0.64%
$3.77$3.6440,937 shs$753.22 million
08/25/2025$4.10$3.72
-9.24%
$3.92$3.49206,629 shs$758.12 million
08/22/2025$3.78$4.10
+8.61%
$4.16$3.67174,108 shs$835.33 million
08/21/2025$3.64$3.78
+3.71%
$3.79$3.6033,610 shs$769.12 million
08/20/2025$3.67$3.64
-0.84%
$3.90$3.48180,097 shs$741.60 million
08/19/2025$3.94$3.67
-6.71%
$3.87$3.6660,162 shs$747.93 million
08/18/2025$3.56$3.94
+10.53%
$3.95$3.4474,443 shs$801.72 million
08/15/2025$3.82$3.56
-6.86%
$3.89$3.32226,343 shs$724.71 million
08/14/2025$3.74$3.82
+2.19%
$3.84$3.55107,290 shs$778.03 million
08/13/2025$3.55$3.74
+5.26%
$3.84$3.32112,541 shs$761.35 million
08/12/2025$3.30$3.55
+7.67%
$3.60$3.34150,717 shs$723.28 million
08/11/2025$3.30$3.30
+0.15%
$3.39$3.1984,542 shs$671.77 million
08/08/2025$3.34$3.30
-1.20%
$3.41$3.2860,229 shs$670.75 million
08/07/2025$3.49$3.34
-4.30%
$3.51$3.12105,680 shs$678.91 million
08/06/2025$3.36$3.49
+3.84%
$3.57$3.3064,403 shs$709.44 million
08/05/2025$3.35$3.36
+0.33%
$3.49$3.25105,237 shs$683.18 million
08/04/2025$3.23$3.35
+3.56%
$3.43$3.2082,804 shs$680.93 million
08/01/2025$3.71$3.23
-12.87%
$3.64$3.16155,279 shs$657.52 million
07/31/2025$4.01$3.71
-7.56%
$3.98$3.65112,533 shs$754.63 million
07/30/2025$3.99$4.01
+0.58%
$4.60$3.75337,869 shs$816.32 million
07/29/2025$4.16$3.99
-4.20%
$4.23$3.82167,444 shs$811.62 million
07/28/2025$4.23$4.16
-1.49%
$4.27$3.88118,724 shs$847.26 million

This page (NYSE:LVWR) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners