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 $160.46 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $158.16, while $1000 invested 1 year ago would be worth $320.25. This corresponds to total returns of -83.95%, -84.18%, -67.98%, respectively, with annualized returns of -26.84%, -30.83%, -67.98%.

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
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
July 27, 2026	1.6	2.43	2.43	3.57	1.55	75.04M
July 23, 2026	0.93	0.77	0.77	0.93	0.77	266,579
July 22, 2026	0.87	0.91	0.91	0.94	0.86	401,468
July 21, 2026	0.93	0.85	0.85	0.93	0.74	514,279
July 20, 2026	0.66	0.82	0.82	0.85	0.66	560,933
July 17, 2026	0.71	0.69	0.69	0.73	0.66	441,629
July 16, 2026	0.66	0.73	0.73	0.92	0.66	6.37M
July 15, 2026	0.7	0.65	0.65	0.72	0.65	189,534
July 14, 2026	0.71	0.72	0.72	0.75	0.69	172,705
July 13, 2026	0.7	0.71	0.71	0.76	0.68	321,102
July 10, 2026	0.7	0.7	0.7	0.74	0.66	497,341
July 09, 2026	0.8	0.71	0.71	0.81	0.68	579,746
July 08, 2026	0.91	0.8	0.8	0.91	0.77	584,419
July 07, 2026	1.02	0.92	0.92	1.02	0.9	453,831