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 April 14, 2026, is $1.79.

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 92.45% to $1.79 now.
The 52-week high stock price for LVWR is $9.0392, representing a 404.98% increase from the current share price, occurred on June 11, 2025.
The 52-week low stock price for LVWR is $0.9301, indicating a -48.04% decrease from the current share price, occurred on May 09, 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
Apr 14, 2026	$1.89	$1.78	$0.11	81,950.0	-2.19%
Apr 13, 2026	$1.88	$1.63	$0.25	239,270.0	+10.24%
Apr 10, 2026	$1.73	$1.64	$0.09	105,648.0	-1.78%
Apr 09, 2026	$1.73	$1.64	$0.09	81,296.0	+1.81%
Apr 08, 2026	$1.78	$1.64	$0.1393	104,759.0	+4.40%
Apr 07, 2026	$1.70	$1.55	$0.1489	115,283.0	+0.00%
Apr 06, 2026	$1.78	$1.56	$0.22	150,053.0	-4.22%
Apr 02, 2026	$1.75	$1.59	$0.16	166,395.0	-1.19%
Apr 01, 2026	$1.75	$1.55	$0.20	167,795.0	+1.20%
Mar 31, 2026	$1.75	$1.49	$0.265	283,981.0	+11.41%
Mar 30, 2026	$1.58	$1.33	$0.2499	238,809.0	+8.76%
Mar 27, 2026	$1.42	$1.30	$0.12	164,829.0	+0.00%
Mar 26, 2026	$1.43	$1.32	$0.1067	157,201.0	-0.72%
Mar 25, 2026	$1.42	$1.32	$0.095	200,725.0	+4.55%
Mar 24, 2026	$1.41	$1.30	$0.1074	237,406.0	-5.04%
Mar 23, 2026	$1.58	$1.24	$0.338	544,805.0	+13.93%
Mar 20, 2026	$1.34	$1.20	$0.14	1,946,891.0	-10.29%
Mar 19, 2026	$1.45	$1.21	$0.245	305,529.0	-7.48%
Mar 18, 2026	$1.58	$1.42	$0.16	322,173.0	-6.37%
Mar 17, 2026	$1.67	$1.50	$0.1693	176,705.0	-4.85%

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
Apr, 2026	$1.89	$1.55	$0.34	1,294,399.0	+7.83%
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%