LiveWire Group Stock Price History
NYSE: LVWRConsumer DiscretionaryMotor VehiclesUSD
1.61+0.14 (+9.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LVWR price history at a glance
The price history for LiveWire Group (LVWR) on this page begins on November 23, 2020, when the stock closed at $9.71; it most recently closed at $1.61 on October 5, 2026. The highest price in this record is $12.50, reached on July 3, 2023; the latest close is 87.1% below that peak. Across the 5 complete calendar years in the table, LVWR finished higher in 1 and lower in 4. Its best year was 2023 (+133.2%) and its worst was 2024 (-56.2%).
Over roughly 6 years the share price changed -83.4%, a -26.4% compound annual price return (excluding dividends). In the last 12 months alone, LVWR has lost 64.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $12.50
- Date of high
- Jul 3, 2023
- Low since 2020
- $0.648
- Date of low
- Jul 13, 2026
- 52-week high
- $6.44
- 52-week low
- $0.648
- IPO year
- 2022
- Last close
- $1.61
LVWR returns
1 week
+2.55%
1 month
+41.23%
3 months
+131.32%
6 months
-3.01%
Year to date
-63.57%
1 year
-64.14%
3 years
-79.15%
5 years
-83.55%
LVWR price return, excluding dividends.
LVWR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.61 | -64.62% |
| 2025 | 4.55 | -8.08% |
| 2024 | 4.95 | -56.23% |
| 2023 | 11.31 | +133.20% |
| 2022 | 4.85 | -51.45% |
| 2021 | 9.99 | -1.09% |
| 2020* | 10.10 | +4.02% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
LVWR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.49 | 1.65 | 1.48 | 1.61 | +9.52% | |
| 1.55 | 1.56 | 1.47 | 1.47 | -7.55% | |
| 1.62 | 1.64 | 1.50 | 1.59 | -2.45% | |
| 1.48 | 1.68 | 1.48 | 1.63 | +10.88% | |
| 1.53 | 1.59 | 1.45 | 1.47 | -6.37% | |
| 1.54 | 1.59 | 1.47 | 1.57 | +1.29% | |
| 1.57 | 1.63 | 1.50 | 1.55 | +1.31% | |
| 1.59 | 1.63 | 1.52 | 1.53 | -5.56% | |
| 1.55 | 1.69 | 1.49 | 1.62 | +3.85% | |
| 1.48 | 1.58 | 1.38 | 1.56 | +4.00% | |
| 1.39 | 1.53 | 1.36 | 1.50 | +6.38% | |
| 1.32 | 1.43 | 1.28 | 1.41 | +3.68% | |
| 1.41 | 1.48 | 1.34 | 1.36 | -6.21% | |
| 1.50 | 1.54 | 1.40 | 1.45 | -5.23% | |
| 1.65 | 1.67 | 1.37 | 1.53 | -6.13% | |
| 1.49 | 1.77 | 1.45 | 1.63 | +14.79% | |
| 1.20 | 1.53 | 1.20 | 1.42 | +19.33% | |
| 1.14 | 1.28 | 1.14 | 1.19 | +6.25% | |
| 1.10 | 1.13 | 1.07 | 1.12 | +1.82% | |
| 1.19 | 1.19 | 1.09 | 1.10 | -3.51% | |
| 1.18 | 1.18 | 1.13 | 1.14 | +0.88% | |
| 1.14 | 1.15 | 1.09 | 1.13 | -0.88% | |
| 1.22 | 1.23 | 1.14 | 1.14 | -7.32% | |
| 1.28 | 1.28 | 1.20 | 1.23 | -3.91% | |
| 1.15 | 1.41 | 1.15 | 1.28 | +11.30% | |
| 1.17 | 1.22 | 1.14 | 1.15 | -4.17% | |
| 1.17 | 1.22 | 1.13 | 1.20 | +5.26% | |
| 1.19 | 1.20 | 1.12 | 1.14 | -6.56% | |
| 1.30 | 1.32 | 1.18 | 1.22 | -9.63% | |
| 1.39 | 1.45 | 1.33 | 1.35 | -0.74% | |
| 1.38 | 1.62 | 1.32 | 1.36 | -0.73% | |
| 1.28 | 1.44 | 1.23 | 1.37 | +11.38% | |
| 1.25 | 1.28 | 1.21 | 1.23 | -3.15% | |
| 1.17 | 1.30 | 1.14 | 1.27 | +5.83% | |
| 1.12 | 1.24 | 1.10 | 1.20 | +6.19% | |
| 1.13 | 1.15 | 1.08 | 1.13 | -0.88% | |
| 1.17 | 1.21 | 1.12 | 1.14 | -8.06% | |
| 1.10 | 1.29 | 1.10 | 1.24 | +7.83% | |
| 1.18 | 1.18 | 1.10 | 1.15 | -4.17% | |
| 1.25 | 1.43 | 1.14 | 1.20 | -4.00% | |
| 1.12 | 1.38 | 1.11 | 1.25 | +11.61% | |
| 1.15 | 1.16 | 1.06 | 1.12 | -3.45% | |
| 1.15 | 1.20 | 1.08 | 1.16 | +2.65% | |
| 1.06 | 1.18 | 1.01 | 1.13 | +4.63% | |
| 1.14 | 1.22 | 1.07 | 1.08 | -2.70% | |
| 1.24 | 1.32 | 1.11 | 1.11 | -10.48% | |
| 1.43 | 1.45 | 1.24 | 1.24 | -12.68% | |
| 1.66 | 1.66 | 1.32 | 1.42 | -15.48% | |
| 1.68 | 1.83 | 1.57 | 1.68 | -7.18% | |
| 2.07 | 2.25 | 1.72 | 1.81 | -12.14% | |
| 2.73 | 2.77 | 1.83 | 2.06 | -20.46% | |
| 2.15 | 2.65 | 2.07 | 2.59 | +32.82% | |
| 2.97 | 3.15 | 1.83 | 1.95 | -19.75% | |
| 1.60 | 3.57 | 1.55 | 2.43 | +66.44% | |
| 1.27 | 1.77 | 1.23 | 1.46 | +89.61% | |
| 0.925 | 0.925 | 0.77 | 0.77 | -15.29% | |
| 0.869 | 0.94 | 0.857 | 0.909 | +6.82% | |
| 0.925 | 0.925 | 0.736 | 0.851 | +3.15% | |
| 0.663 | 0.85 | 0.663 | 0.825 | +18.88% | |
| 0.712 | 0.725 | 0.66 | 0.694 | -4.93% | |
| 0.665 | 0.919 | 0.665 | 0.73 | +12.65% | |
| 0.70 | 0.72 | 0.648 | 0.648 | -10.25% | |
| 0.71 | 0.749 | 0.69 | 0.722 | +1.26% | |
| 0.70 | 0.76 | 0.675 | 0.713 | +2.44% | |
| 0.70 | 0.74 | 0.66 | 0.696 | -1.83% | |
| 0.802 | 0.81 | 0.68 | 0.709 | -11.49% | |
| 0.905 | 0.91 | 0.77 | 0.801 | -12.93% | |
| 1.02 | 1.02 | 0.90 | 0.92 | -11.54% | |
| 1.02 | 1.12 | 1.01 | 1.04 | -0.95% | |
| 1.13 | 1.13 | 0.991 | 1.05 | -5.41% | |
| 1.14 | 1.21 | 1.11 | 1.11 | -0.89% | |
| 1.24 | 1.24 | 1.11 | 1.12 | -11.11% | |
| 1.27 | 1.42 | 1.24 | 1.26 | -8.70% | |
| 1.02 | 1.83 | 1.02 | 1.38 | +36.63% | |
| 1.04 | 1.05 | 0.99 | 1.01 | 0.00% | |
| 1.03 | 1.07 | 1.00 | 1.01 | -1.94% | |
| 1.07 | 1.09 | 1.03 | 1.03 | -5.50% | |
| 1.12 | 1.15 | 1.08 | 1.09 | -3.54% | |
| 1.15 | 1.16 | 1.10 | 1.13 | -1.74% | |
| 1.22 | 1.28 | 1.15 | 1.15 | -4.96% | |
| 1.24 | 1.24 | 1.19 | 1.21 | 0.00% | |
| 1.23 | 1.25 | 1.21 | 1.21 | +1.68% | |
| 1.17 | 1.24 | 1.17 | 1.19 | +0.85% | |
| 1.21 | 1.21 | 1.13 | 1.18 | -0.84% | |
| 1.16 | 1.25 | 1.13 | 1.19 | +3.48% | |
| 1.26 | 1.26 | 1.12 | 1.15 | -1.71% | |
| 1.26 | 1.27 | 1.15 | 1.17 | -2.50% | |
| 1.33 | 1.33 | 1.19 | 1.20 | -7.69% | |
| 1.30 | 1.35 | 1.27 | 1.30 | +0.78% | |
| 1.36 | 1.38 | 1.27 | 1.29 | -7.19% | |
| 1.44 | 1.46 | 1.37 | 1.39 | -4.14% | |
| 1.43 | 1.50 | 1.39 | 1.45 | +2.84% | |
| 1.49 | 1.50 | 1.40 | 1.41 | -6.00% | |
| 1.52 | 1.59 | 1.50 | 1.50 | -1.32% | |
| 1.42 | 1.55 | 1.42 | 1.52 | +5.56% | |
| 1.37 | 1.48 | 1.31 | 1.44 | +3.60% | |
| 1.46 | 1.48 | 1.34 | 1.39 | -2.11% | |
| 1.37 | 1.43 | 1.30 | 1.42 | +3.65% | |
| 1.34 | 1.40 | 1.29 | 1.37 | +3.01% | |
| 1.28 | 1.43 | 1.28 | 1.33 | +3.10% | |
| 1.41 | 1.52 | 1.28 | 1.29 | -9.15% | |
| 1.40 | 1.48 | 1.40 | 1.42 | -2.74% | |
| 1.46 | 1.57 | 1.40 | 1.46 | +1.39% | |
| 1.39 | 1.51 | 1.39 | 1.44 | +3.60% | |
| 1.55 | 1.55 | 1.38 | 1.39 | -8.55% | |
| 1.66 | 1.68 | 1.47 | 1.52 | -7.88% | |
| 1.66 | 1.83 | 1.64 | 1.65 | -1.20% | |
| 1.72 | 1.79 | 1.67 | 1.67 | -4.02% | |
| 1.74 | 1.78 | 1.67 | 1.74 | -1.69% | |
| 1.80 | 1.97 | 1.72 | 1.77 | +5.99% | |
| 1.85 | 1.85 | 1.67 | 1.67 | -6.18% | |
| 1.82 | 1.88 | 1.78 | 1.78 | -2.20% | |
| 1.85 | 1.89 | 1.81 | 1.82 | 0.00% | |
| 1.99 | 2.00 | 1.80 | 1.82 | -10.34% | |
| 2.00 | 2.10 | 1.96 | 2.03 | +3.05% | |
| 2.01 | 2.10 | 1.94 | 1.97 | -3.43% | |
| 1.96 | 2.14 | 1.91 | 2.04 | +6.81% | |
| 2.00 | 2.01 | 1.91 | 1.91 | -5.45% | |
| 1.88 | 2.05 | 1.84 | 2.02 | +10.38% | |
| 1.93 | 2.15 | 1.82 | 1.83 | -4.69% | |
| 2.00 | 2.28 | 1.91 | 1.92 | -4.95% | |
| 1.91 | 2.22 | 1.89 | 2.02 | +8.02% | |
| 1.81 | 1.87 | 1.72 | 1.87 | +3.89% | |
| 1.80 | 1.90 | 1.80 | 1.80 | +0.56% | |
| 1.81 | 1.89 | 1.78 | 1.79 | -2.19% | |
| 1.64 | 1.88 | 1.63 | 1.83 | +10.24% | |
| 1.67 | 1.73 | 1.64 | 1.66 | -1.78% | |
| 1.65 | 1.73 | 1.64 | 1.69 | +1.81% | |
| 1.65 | 1.78 | 1.64 | 1.66 | +4.40% | |
| 1.60 | 1.70 | 1.55 | 1.59 | 0.00% | |
| 1.67 | 1.78 | 1.56 | 1.59 | -4.22% | |
| 1.60 | 1.75 | 1.59 | 1.66 | -1.19% | |
| 1.70 | 1.75 | 1.55 | 1.68 | +1.20% | |
| 1.55 | 1.76 | 1.49 | 1.66 | +11.41% | |
| 1.40 | 1.58 | 1.33 | 1.49 | +8.76% | |
| 1.36 | 1.42 | 1.30 | 1.37 | 0.00% | |
| 1.39 | 1.43 | 1.32 | 1.37 | -0.72% | |
| 1.39 | 1.42 | 1.32 | 1.38 | +4.55% | |
| 1.35 | 1.41 | 1.30 | 1.32 | -5.04% | |
| 1.29 | 1.58 | 1.24 | 1.39 | +13.93% | |
| 1.34 | 1.34 | 1.20 | 1.22 | -10.29% | |
| 1.42 | 1.45 | 1.21 | 1.36 | -7.48% | |
| 1.57 | 1.58 | 1.42 | 1.47 | -6.37% | |
| 1.64 | 1.67 | 1.50 | 1.57 | -4.85% | |
| 1.73 | 1.80 | 1.60 | 1.65 | -5.71% | |
| 1.49 | 1.96 | 1.48 | 1.75 | +16.67% | |
| 1.58 | 1.63 | 1.49 | 1.50 | -3.85% | |
| 1.64 | 1.64 | 1.51 | 1.56 | -3.11% | |
| 1.62 | 1.71 | 1.60 | 1.61 | -3.59% | |
| 1.76 | 1.77 | 1.59 | 1.67 | -5.65% | |
| 1.56 | 1.84 | 1.56 | 1.77 | +10.62% | |
| 1.70 | 1.84 | 1.57 | 1.60 | -9.09% | |
| 1.65 | 2.13 | 1.53 | 1.76 | +10.69% | |
| 1.47 | 1.66 | 1.46 | 1.59 | +4.61% | |
| 1.51 | 1.59 | 1.47 | 1.52 | -9.52% | |
| 2.22 | 2.24 | 1.68 | 1.68 | -28.21% | |
| 1.60 | 2.41 | 1.60 | 2.34 | +47.17% | |
| 1.63 | 1.66 | 1.43 | 1.59 | -3.05% | |
| 1.79 | 1.79 | 1.64 | 1.64 | -6.82% | |
| 2.15 | 2.18 | 1.76 | 1.76 | -20.36% | |
| 2.31 | 2.39 | 2.16 | 2.21 | -5.15% | |
| 2.29 | 2.42 | 2.28 | 2.33 | +3.10% | |
| 2.50 | 2.54 | 2.22 | 2.26 | -8.50% | |
| 2.64 | 2.76 | 2.44 | 2.47 | -7.84% | |
| 2.36 | 2.78 | 2.33 | 2.68 | +14.53% | |
| 2.40 | 2.43 | 2.20 | 2.34 | 0.00% | |
| 2.27 | 2.36 | 2.21 | 2.34 | +2.63% | |
| 2.48 | 2.48 | 2.21 | 2.28 | -12.64% | |
| 2.70 | 2.86 | 2.59 | 2.61 | -2.25% | |
| 2.37 | 2.81 | 2.31 | 2.67 | +14.10% | |
| 2.32 | 2.62 | 2.32 | 2.34 | +1.30% | |
| 2.18 | 2.36 | 2.12 | 2.31 | +5.96% | |
| 2.42 | 2.45 | 2.12 | 2.18 | -10.66% | |
| 2.36 | 3.40 | 2.33 | 2.44 | +4.27% | |
| 2.23 | 2.38 | 2.17 | 2.34 | +4.93% | |
| 2.25 | 2.29 | 2.16 | 2.23 | -2.19% | |
| 2.57 | 2.57 | 2.28 | 2.28 | -9.88% | |
| 2.59 | 2.59 | 2.50 | 2.53 | -3.07% | |
| 2.61 | 2.69 | 2.55 | 2.61 | -2.25% | |
| 2.96 | 2.96 | 2.67 | 2.67 | -10.10% | |
| 2.59 | 3.10 | 2.55 | 2.97 | +15.12% | |
| 2.44 | 2.61 | 2.33 | 2.58 | +7.50% | |
| 2.71 | 2.78 | 2.37 | 2.40 | -12.09% | |
| 3.01 | 3.06 | 2.71 | 2.73 | -7.77% | |
| 3.17 | 3.21 | 2.96 | 2.96 | -6.92% | |
| 3.12 | 3.19 | 2.94 | 3.18 | +2.91% | |
| 3.02 | 3.24 | 2.93 | 3.09 | +1.64% | |
| 3.00 | 3.05 | 2.86 | 3.04 | +1.33% | |
| 3.13 | 3.16 | 2.90 | 3.00 | -3.85% | |
| 3.28 | 3.31 | 3.04 | 3.12 | -5.17% | |
| 3.76 | 3.76 | 3.17 | 3.29 | -11.80% | |
| 4.24 | 4.25 | 3.65 | 3.73 | -12.44% | |
| 4.54 | 4.76 | 4.15 | 4.26 | -6.37% | |
| 4.48 | 4.63 | 4.46 | 4.55 | +2.94% | |
| 4.64 | 4.68 | 4.39 | 4.42 | -4.12% | |
| 4.58 | 4.87 | 4.52 | 4.61 | -0.22% | |
| 4.54 | 4.62 | 4.48 | 4.62 | +0.65% | |
| 4.60 | 4.64 | 4.51 | 4.59 | -1.08% | |
| 4.62 | 4.74 | 4.45 | 4.64 | +1.31% | |
| 4.64 | 4.76 | 4.56 | 4.58 | -2.97% | |
| 4.82 | 4.89 | 4.69 | 4.72 | -1.46% | |
| 4.89 | 4.95 | 4.76 | 4.79 | -2.04% | |
| 4.86 | 4.96 | 4.69 | 4.89 | +2.30% | |
| 4.87 | 4.92 | 4.66 | 4.78 | -1.85% | |
| 4.88 | 5.06 | 4.69 | 4.87 | -2.21% | |
| 4.95 | 5.11 | 4.87 | 4.98 | +0.81% | |
| 4.98 | 5.13 | 4.82 | 4.94 | +0.61% | |
| 4.58 | 5.07 | 4.58 | 4.91 | +7.68% | |
| 4.30 | 4.80 | 4.30 | 4.56 | +4.11% | |
| 4.16 | 4.58 | 4.16 | 4.38 | +3.30% | |
| 4.19 | 4.29 | 4.10 | 4.24 | +1.19% | |
| 4.46 | 4.56 | 3.97 | 4.19 | -6.47% | |
| 4.47 | 4.53 | 4.39 | 4.48 | +0.22% | |
| 4.24 | 4.51 | 4.15 | 4.47 | +6.18% | |
| 4.12 | 4.29 | 3.98 | 4.21 | +4.21% | |
| 4.17 | 4.30 | 4.03 | 4.04 | -5.16% | |
| 4.28 | 4.36 | 4.26 | 4.26 | -1.16% | |
| 4.30 | 4.39 | 4.27 | 4.31 | -1.60% | |
| 4.20 | 4.45 | 4.11 | 4.38 | +4.53% | |
| 4.03 | 4.29 | 4.03 | 4.19 | +4.23% | |
| 3.80 | 4.06 | 3.73 | 4.02 | +6.07% | |
| 3.89 | 4.06 | 3.79 | 3.79 | -2.07% | |
| 4.18 | 4.18 | 3.84 | 3.87 | -6.75% | |
| 4.31 | 4.32 | 4.04 | 4.15 | -4.82% | |
| 4.47 | 4.56 | 4.34 | 4.36 | -4.80% | |
| 4.64 | 4.66 | 4.41 | 4.58 | -2.14% | |
| 4.81 | 4.92 | 4.64 | 4.68 | -5.84% | |
| 4.62 | 5.07 | 4.62 | 4.97 | +2.90% | |
| 4.53 | 4.86 | 4.44 | 4.83 | +7.33% | |
| 4.81 | 5.09 | 4.47 | 4.50 | -4.46% | |
| 4.87 | 4.87 | 4.52 | 4.71 | -5.04% | |
| 5.19 | 5.19 | 4.84 | 4.96 | -5.70% | |
| 4.80 | 5.33 | 4.54 | 5.26 | +9.81% | |
| 4.97 | 5.18 | 4.17 | 4.79 | -6.99% | |
| 5.49 | 5.51 | 5.12 | 5.15 | -6.02% | |
| 5.30 | 5.49 | 5.27 | 5.48 | +2.43% | |
| 5.35 | 5.54 | 5.30 | 5.35 | -3.25% | |
| 5.49 | 5.83 | 5.31 | 5.53 | -0.72% | |
| 5.57 | 5.90 | 5.40 | 5.57 | -0.18% | |
| 5.87 | 6.02 | 5.42 | 5.58 | -4.62% | |
| 6.17 | 6.20 | 5.81 | 5.85 | -2.66% | |
| 6.16 | 6.44 | 5.91 | 6.01 | -3.22% | |
| 6.00 | 6.37 | 5.76 | 6.21 | +4.72% | |
| 5.65 | 5.98 | 5.64 | 5.93 | +2.42% | |
| 5.25 | 5.83 | 5.25 | 5.79 | +11.99% | |
| 4.74 | 5.23 | 4.68 | 5.17 | +7.93% | |
| 5.01 | 5.01 | 4.68 | 4.79 | -4.01% | |
| 5.30 | 5.38 | 4.90 | 4.99 | -3.11% | |
| 4.55 | 5.18 | 4.55 | 5.15 | +9.11% | |
| 4.52 | 4.79 | 4.46 | 4.72 | +5.12% | |
| 4.61 | 4.84 | 4.46 | 4.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LVWR chart for longer ranges.