3.25
price down icon13.33%   -0.50
after-market After Hours: 3.16 -0.09 -2.77%
loading

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 August 01, 2025, is $3.25.
  • 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 $0.9301 on May 09, 2025. Since then, Livewire Group Inc's stock price has risen over 249.42% to $3.25 now.
  • The 52-week high stock price for LVWR is $9.0392, representing a 178.13% increase from the current share price, occurred on June 11, 2025.
  • The 52-week low stock price for LVWR is $0.9301, indicating a -71.38% decrease from the current share price, occurred on May 09, 2025.
The table below shows more information about LVWR historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $3.63 $3.15 $0.48 155,279.0 -13.33%
Jul 31, 2025 $3.98 $3.65 $0.3286 112,533.0 -5.54%
Jul 30, 2025 $4.60 $3.75 $0.85 337,869.0 +0.25%
Jul 29, 2025 $4.23 $3.82 $0.41 167,444.0 -5.94%
Jul 28, 2025 $4.27 $3.88 $0.39 118,724.0 -0.47%
Jul 25, 2025 $4.45 $3.86 $0.59 233,558.0 -5.79%
Jul 24, 2025 $5.14 $4.28 $0.8603 316,541.0 -11.09%
Jul 23, 2025 $5.15 $4.42 $0.73 205,225.0 +26.88%
Jul 22, 2025 $4.00 $3.57 $0.43 184,952.0 +6.70%
Jul 21, 2025 $4.12 $3.64 $0.4787 245,186.0 -3.37%
Jul 18, 2025 $4.23 $3.32 $0.9101 473,084.0 +15.22%
Jul 17, 2025 $3.38 $3.13 $0.2489 163,799.0 +7.03%
Jul 16, 2025 $3.21 $3.04 $0.1701 138,970.0 -1.57%
Jul 15, 2025 $3.36 $3.13 $0.23 205,827.0 -2.15%
Jul 14, 2025 $3.45 $3.12 $0.335 181,284.0 -5.80%
Jul 11, 2025 $3.70 $3.44 $0.2587 135,618.0 -7.75%
Jul 10, 2025 $3.88 $3.66 $0.2162 146,168.0 -2.60%
Jul 09, 2025 $4.11 $3.82 $0.2899 130,294.0 -2.54%
Jul 08, 2025 $4.00 $3.88 $0.12 184,907.0 +0.51%
Jul 07, 2025 $4.57 $3.82 $0.75 287,770.0 -14.04%
Jul 03, 2025 $4.62 $4.40 $0.2184 69,051.0 +3.64%

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
Aug, 2025 $3.63 $3.15 $0.48 155,279.0 +0.00%
Jul, 2025 $5.15 $3.04 $2.11 4,634,140.0 -29.35%
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%

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%
$18.05
price down icon 0.88%
$12.38
price down icon 3.81%
auto_manufacturers LI
$25.24
price down icon 3.30%
$8.79
price down icon 1.12%
auto_manufacturers F
$10.82
price down icon 2.26%
auto_manufacturers GM
$52.53
price down icon 1.52%
Cap:     |  Volume (24h):