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 22, 2025, is $4.06.
  • 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 336.51% to $4.06 now.
  • The 52-week high stock price for LVWR is $9.0392, representing a 122.64% increase from the current share price, occurred on June 11, 2025.
  • The 52-week low stock price for LVWR is $0.9301, indicating a -77.09% 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 22, 2025 $4.16 $3.67 $0.49 174,097.0 +7.69%
Aug 21, 2025 $3.79 $3.60 $0.19 31,910.0 +4.43%
Aug 20, 2025 $3.90 $3.48 $0.4175 69,576.0 -1.63%
Aug 19, 2025 $3.87 $3.66 $0.21 60,162.0 -6.85%
Aug 18, 2025 $3.95 $3.44 $0.51 74,090.0 +10.99%
Aug 15, 2025 $3.89 $3.32 $0.57 340,128.0 -6.58%
Aug 14, 2025 $3.84 $3.55 $0.29 107,290.0 +1.60%
Aug 13, 2025 $3.84 $3.32 $0.52 112,441.0 +6.55%
Aug 12, 2025 $3.60 $3.34 $0.2599 150,717.0 +6.36%
Aug 11, 2025 $3.39 $3.19 $0.20 84,541.0 +0.61%
Aug 08, 2025 $3.41 $3.28 $0.13 60,229.0 -2.67%
Aug 07, 2025 $3.51 $3.12 $0.39 105,680.0 -2.88%
Aug 06, 2025 $3.56 $3.30 $0.265 64,392.0 +2.97%
Aug 05, 2025 $3.49 $3.25 $0.2399 105,137.0 +1.20%
Aug 04, 2025 $3.43 $3.20 $0.23 82,797.0 +2.46%
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%

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 $4.16 $3.12 $1.04 1,952,563.0 +8.27%
Jul, 2025 $5.15 $3.04 $2.11 4,478,861.0 -18.48%
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%
$13.09
price up icon 8.00%
$23.75
price up icon 4.40%
auto_manufacturers LI
$24.06
price up icon 2.56%
$10.13
price up icon 5.08%
auto_manufacturers F
$11.74
price up icon 3.62%
auto_manufacturers GM
$58.37
price up icon 3.29%
Cap:     |  Volume (24h):