LiveWire Group, Inc. (LVWR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in LiveWire Group, Inc. (LVWR) since IPO date, it would be worth $169.77 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $167.69, while $1000 invested 1 year ago would be worth $276.56. This corresponds to total returns of -83.02%, -83.23%, -72.34%, respectively, with annualized returns of -25.92%, -30.02%, -72.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.1 | 412,867 |
| August 14, 2026 | 1.25 | 1.2 | 1.2 | 1.43 | 1.14 | 1.07M |
| August 13, 2026 | 1.12 | 1.25 | 1.25 | 1.38 | 1.11 | 1.55M |
| August 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | 0 |
| August 11, 2026 | 1.15 | 1.16 | 1.16 | 1.2 | 1.08 | 0 |
| August 10, 2026 | 1.06 | 1.13 | 1.13 | 1.18 | 1.01 | 1.21M |
| August 07, 2026 | 1.14 | 1.08 | 1.08 | 1.22 | 1.07 | 0 |
| August 06, 2026 | 1.24 | 1.11 | 1.11 | 1.32 | 1.11 | 597,266 |
| August 05, 2026 | 1.43 | 1.24 | 1.24 | 1.45 | 1.24 | 869,470 |
| August 04, 2026 | 1.66 | 1.42 | 1.42 | 1.66 | 1.32 | 1.64M |
| August 03, 2026 | 1.68 | 1.68 | 1.68 | 1.83 | 1.57 | 1.53M |
| July 31, 2026 | 2.07 | 1.81 | 1.81 | 2.25 | 1.72 | 3.11M |
| July 30, 2026 | 2.73 | 2.06 | 2.06 | 2.77 | 1.83 | 5.62M |
| July 29, 2026 | 2.15 | 2.59 | 2.59 | 2.65 | 2.07 | 10.47M |
| July 28, 2026 | 2.97 | 1.95 | 1.95 | 3.15 | 1.83 | 29.35M |