LiveWire Group, Inc. (LVWR) NYSE

Currency In USD

LVWR Historical Return

If you invested $1000 in LiveWire Group, Inc. (LVWR) since IPO date, it would be worth $49.66 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $48.85, while $1000 invested 1 year ago would be worth $96.52. This corresponds to total returns of -95.03%, -95.12%, -90.35%, respectively, with annualized returns of -39.53%, -45.31%, -90.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LVWR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	0.46	0.48	0.48	0.5	0.46	91,538
November 10, 2026	0.54	0.47	0.47	0.54	0.47	154,323
November 09, 2026	0.55	0.49	0.49	0.56	0.49	289,661
November 06, 2026	0.54	0.55	0.55	0.56	0.5	307,617
November 05, 2026	0.59	0.54	0.54	0.63	0.53	181,840
November 04, 2026	0.65	0.58	0.58	0.8	0.53	334,275
November 03, 2026	0.6	0.6	0.6	0.63	0.56	266,600
November 02, 2026	0.69	0.61	0.61	0.72	0.59	347,100
October 30, 2026	0.86	0.66	0.66	0.91	0.66	644,631
October 29, 2026	1.5	0.9	0.9	1.51	0.87	2.49M
October 28, 2026	1.71	1.6	1.6	1.86	1.6	416,034
October 27, 2026	1.61	1.86	1.86	1.86	1.59	312,436
October 26, 2026	1.56	1.68	1.68	1.68	1.48	270,769
October 23, 2026	1.61	1.65	1.65	1.68	1.59	115,979
October 22, 2026	1.61	1.66	1.66	1.73	1.59	80,584
October 21, 2026	1.6	1.64	1.64	1.68	1.59	55,454
October 20, 2026	1.56	1.63	1.63	1.64	1.53	81,231
October 19, 2026	1.59	1.55	1.55	1.62	1.55	116,330
October 16, 2026	1.63	1.55	1.55	1.63	1.55	135,260
October 15, 2026	1.57	1.64	1.64	1.66	1.54	215,952
October 14, 2026	1.56	1.57	1.57	1.6	1.53	121,972
October 13, 2026	1.63	1.56	1.56	1.65	1.56	110,218
October 12, 2026	1.59	1.68	1.68	1.75	1.49	318,819
October 09, 2026	1.49	1.61	1.61	1.65	1.48	173,356
October 08, 2026	1.55	1.47	1.47	1.56	1.47	189,079
October 07, 2026	1.62	1.59	1.59	1.64	1.5	190,003
October 06, 2026	1.48	1.63	1.63	1.68	1.48	240,750
October 05, 2026	1.53	1.47	1.47	1.59	1.45	120,841
October 02, 2026	1.54	1.57	1.57	1.59	1.47	209,801
October 01, 2026	1.57	1.55	1.55	1.63	1.5	117,224
September 30, 2026	1.59	1.53	1.53	1.63	1.52	131,073
September 29, 2026	1.55	1.62	1.62	1.69	1.49	298,947
September 28, 2026	1.48	1.56	1.56	1.58	1.38	173,141
September 25, 2026	1.39	1.5	1.5	1.53	1.36	186,407
September 24, 2026	1.32	1.41	1.41	1.43	1.28	314,296
September 23, 2026	1.41	1.36	1.36	1.48	1.34	313,403
September 22, 2026	1.5	1.45	1.45	1.54	1.4	328,607
September 21, 2026	1.4	1.53	1.53	1.56	1.39	544,945
September 18, 2026	1.49	1.63	1.63	1.77	1.45	2.28M
September 17, 2026	1.2	1.42	1.42	1.53	1.2	1.37M
September 16, 2026	1.14	1.19	1.19	1.28	1.14	862,935
September 15, 2026	1.1	1.12	1.12	1.13	1.07	133,658
September 11, 2026	1.18	1.14	1.14	1.18	1.13	194,216
September 10, 2026	1.14	1.13	1.13	1.15	1.09	236,614
September 09, 2026	1.22	1.14	1.14	1.23	1.14	302,002
September 08, 2026	1.28	1.23	1.23	1.28	1.2	255,819
September 04, 2026	1.15	1.28	1.28	1.41	1.15	1.04M
September 03, 2026	1.15	1.15	1.15	1.15	1.14	0
September 02, 2026	1.17	1.2	1.2	1.22	1.13	216,590
September 01, 2026	1.19	1.14	1.14	1.2	1.12	231,625
August 31, 2026	1.3	1.22	1.22	1.32	1.18	303,769
August 28, 2026	1.39	1.35	1.35	1.45	1.33	444,656
August 27, 2026	1.38	1.36	1.36	1.62	1.32	972,663
August 26, 2026	1.28	1.37	1.37	1.44	1.23	1.08M
August 25, 2026	1.25	1.23	1.23	1.27	1.21	284,541
August 24, 2026	1.17	1.27	1.27	1.3	1.14	496,758
August 21, 2026	1.12	1.2	1.2	1.24	1.1	408,922
August 20, 2026	1.13	1.13	1.13	1.15	1.08	298,111
August 19, 2026	1.17	1.14	1.14	1.21	1.12	0
August 18, 2026	1.1	1.24	1.24	1.29	1.1	780,139