Livewire Group Inc (LVWR)

Overview News Price History Option Chain Discussions Forecast

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 May 22, 2026, is $1.39.

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 49.45% to $1.39 now.
The 52-week high stock price for LVWR is $9.0392, representing a 550.30% increase from the current share price, occurred on June 11, 2025.
The 52-week low stock price for LVWR is $1.02, indicating a -26.62% decrease from the current share price, occurred on May 27, 2025.

The table below shows more information about LVWR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$1.48	$1.34	$0.14	219,012.0	-2.11%
May 21, 2026	$1.43	$1.30	$0.13	113,721.0	+3.65%
May 20, 2026	$1.40	$1.29	$0.1089	104,710.0	+3.01%
May 19, 2026	$1.43	$1.28	$0.15	109,078.0	+3.10%
May 18, 2026	$1.52	$1.27	$0.2449	126,087.0	-9.15%
May 15, 2026	$1.48	$1.40	$0.08	52,978.0	-2.74%
May 14, 2026	$1.57	$1.40	$0.1652	169,757.0	+1.39%
May 13, 2026	$1.51	$1.39	$0.12	69,954.0	+3.60%
May 12, 2026	$1.55	$1.38	$0.1695	139,730.0	-8.55%
May 11, 2026	$1.68	$1.47	$0.2112	157,416.0	-7.88%
May 08, 2026	$1.82	$1.64	$0.185	206,075.0	-1.20%
May 07, 2026	$1.78	$1.67	$0.115	129,281.0	-4.02%
May 06, 2026	$1.78	$1.67	$0.1099	99,550.0	-1.69%
May 05, 2026	$1.97	$1.72	$0.25	167,948.0	+5.99%
May 04, 2026	$1.85	$1.67	$0.18	109,692.0	-6.18%
May 01, 2026	$1.88	$1.78	$0.10	74,402.0	-2.20%
Apr 30, 2026	$1.89	$1.81	$0.0808	66,609.0	+0.00%
Apr 29, 2026	$2.00	$1.80	$0.20	63,513.0	-10.34%
Apr 28, 2026	$2.09	$1.95	$0.1401	76,643.0	+3.05%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$1.97	$1.27	$0.695	2,268,403.0	-23.63%
Apr, 2026	$2.28	$1.55	$0.7299	2,714,820.0	+9.64%
Mar, 2026	$2.13	$1.20	$0.93	8,693,452.0	-1.19%
Feb, 2026	$3.40	$1.43	$1.97	5,488,976.0	-28.21%
Jan, 2026	$4.76	$2.16	$2.60	1,533,849.0	-47.06%

Livewire Group Inc Stock (LVWR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$5.13	$3.97	$1.16	1,246,982.0	+8.22%
Nov, 2025	$5.51	$3.73	$1.78	1,111,507.0	-22.26%
Oct, 2025	$6.44	$4.46	$1.98	1,832,724.0	+15.37%
Sep, 2025	$5.64	$3.43	$2.21	5,025,424.0	+23.38%
Aug, 2025	$4.16	$3.12	$1.04	2,359,292.0	+2.67%
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%