LiveWire Group, Inc. - LVWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.31	2.21	2.21	2.39	2.16	73,333
February 19, 2026	2.29	2.33	2.33	2.42	2.28	134,728
February 18, 2026	2.5	2.26	2.26	2.54	2.22	97,100
February 17, 2026	2.64	2.47	2.47	2.76	2.44	192,169
February 13, 2026	2.36	2.68	2.68	2.78	2.33	147,000
February 12, 2026	2.4	2.34	2.34	2.43	2.2	37,401
February 11, 2026	2.27	2.34	2.34	2.36	2.21	32,613
February 10, 2026	2.48	2.28	2.28	2.48	2.21	90,807
February 09, 2026	2.7	2.61	2.61	2.86	2.59	79,857
February 06, 2026	2.37	2.67	2.67	2.81	2.31	136,100
February 05, 2026	2.32	2.34	2.34	2.62	2.32	160,535
February 04, 2026	2.18	2.31	2.31	2.36	2.12	78,807
February 03, 2026	2.42	2.18	2.18	2.45	2.12	114,500
February 02, 2026	2.36	2.44	2.44	3.4	2.33	1.72M
January 30, 2026	2.23	2.34	2.34	2.38	2.17	73,802
January 29, 2026	2.25	2.23	2.23	2.29	2.16	57,487
January 28, 2026	2.57	2.28	2.28	2.57	2.28	58,700
January 27, 2026	2.59	2.53	2.53	2.59	2.5	43,917
January 26, 2026	2.61	2.61	2.61	2.69	2.55	29,317
January 23, 2026	2.96	2.67	2.67	2.96	2.67	69,193
January 22, 2026	2.59	2.97	2.97	3.1	2.55	117,404
January 21, 2026	2.44	2.58	2.58	2.61	2.33	88,800
January 20, 2026	2.71	2.4	2.4	2.78	2.37	111,750
January 16, 2026	3.01	2.73	2.73	3.06	2.71	113,138
January 15, 2026	3.17	2.96	2.96	3.21	2.96	70,000
January 14, 2026	3.12	3.18	3.18	3.19	2.94	64,700
January 13, 2026	3.02	3.09	3.09	3.22	2.93	126,594
January 12, 2026	3	3.04	3.04	3.05	2.86	57,900
January 09, 2026	3.13	3	3	3.16	2.9	58,293
January 08, 2026	3.28	3.12	3.12	3.31	3.04	52,809
January 07, 2026	3.76	3.29	3.29	3.76	3.17	93,354
January 06, 2026	4.24	3.73	3.73	4.25	3.65	134,500
January 05, 2026	4.54	4.26	4.26	4.76	4.15	96,400
January 02, 2026	4.48	4.55	4.55	4.63	4.46	17,700
December 31, 2025	4.64	4.42	4.42	4.68	4.39	37,700
December 30, 2025	4.58	4.61	4.61	4.87	4.52	34,600
December 29, 2025	4.54	4.62	4.62	4.62	4.48	31,305
December 26, 2025	4.6	4.59	4.59	4.64	4.51	26,400
December 24, 2025	4.62	4.64	4.64	4.74	4.45	29,200
December 23, 2025	4.64	4.58	4.58	4.76	4.56	66,018
December 22, 2025	4.82	4.72	4.72	4.89	4.69	37,159
December 19, 2025	4.89	4.79	4.79	4.95	4.76	115,900
December 18, 2025	4.86	4.89	4.89	4.96	4.69	68,300
December 17, 2025	4.87	4.78	4.78	4.92	4.66	73,413
December 16, 2025	4.88	4.87	4.87	5.06	4.69	82,600
December 15, 2025	4.95	4.98	4.98	5.11	4.87	57,000
December 12, 2025	4.98	4.94	4.94	5.13	4.82	86,500
December 11, 2025	4.58	4.91	4.91	5.07	4.58	73,707
December 10, 2025	4.3	4.56	4.56	4.8	4.3	101,338
December 09, 2025	4.16	4.38	4.38	4.58	4.16	68,500
December 08, 2025	4.19	4.24	4.24	4.29	4.1	39,400
December 05, 2025	4.46	4.19	4.19	4.56	3.97	87,100
December 04, 2025	4.47	4.48	4.48	4.53	4.39	26,216
December 03, 2025	4.24	4.47	4.47	4.51	4.15	66,231
December 02, 2025	4.12	4.21	4.21	4.29	3.98	55,100
December 01, 2025	4.17	4.04	4.04	4.3	4.03	45,800
November 28, 2025	4.28	4.26	4.26	4.36	4.26	24,100
November 26, 2025	4.3	4.31	4.31	4.39	4.27	54,800
November 25, 2025	4.2	4.38	4.38	4.45	4.11	61,605
November 24, 2025	4.03	4.19	4.19	4.29	4.03	42,935

LiveWire Group, Inc. (LVWR) NYSE