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 $187.37 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $185.45, while $1000 invested 1 year ago would be worth $543.54. This corresponds to total returns of -81.26%, -81.45%, -45.65%, respectively, with annualized returns of -25.49%, -28.6%, -45.65%.

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
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
July 06, 2026	1.02	1.04	1.04	1.12	1.01	135,911
July 02, 2026	1.13	1.05	1.05	1.13	0.99	207,963
July 01, 2026	1.14	1.11	1.11	1.21	1.11	160,475
June 30, 2026	1.24	1.12	1.12	1.24	1.11	298,022
June 29, 2026	1.27	1.26	1.26	1.42	1.24	647,366
June 26, 2026	1.02	1.38	1.38	1.83	1.02	4.07M
June 25, 2026	1.04	1.01	1.01	1.05	0.99	90,413
June 24, 2026	1.03	1.01	1.01	1.07	1	109,285
June 23, 2026	1.07	1.03	1.03	1.09	1.03	83,995
June 22, 2026	1.12	1.09	1.09	1.15	1.08	123,606
June 18, 2026	1.15	1.13	1.13	1.16	1.1	148,380
June 17, 2026	1.22	1.15	1.15	1.27	1.15	123,163
June 16, 2026	1.24	1.21	1.21	1.24	1.19	77,935
June 15, 2026	1.23	1.21	1.21	1.25	1.21	71,187
June 12, 2026	1.17	1.19	1.19	1.24	1.17	68,472
June 11, 2026	1.21	1.18	1.18	1.21	1.13	78,692
June 10, 2026	1.16	1.19	1.19	1.25	1.13	91,779
June 09, 2026	1.26	1.15	1.15	1.26	1.12	102,124
June 08, 2026	1.26	1.17	1.17	1.27	1.15	139,057
June 05, 2026	1.33	1.2	1.2	1.33	1.19	0
June 04, 2026	1.3	1.3	1.3	1.35	1.27	85,493
June 03, 2026	1.36	1.29	1.29	1.38	1.27	143,365
June 02, 2026	1.44	1.39	1.39	1.46	1.37	65,289
June 01, 2026	1.43	1.45	1.45	1.5	1.39	135,735
May 29, 2026	1.49	1.41	1.41	1.5	1.4	114,110
May 28, 2026	1.52	1.5	1.5	1.59	1.5	156,009
May 27, 2026	1.42	1.52	1.52	1.55	1.42	259,925
May 26, 2026	1.37	1.44	1.44	1.48	1.31	260,611
May 22, 2026	1.46	1.39	1.39	1.48	1.34	219,012
May 21, 2026	1.37	1.42	1.42	1.43	1.3	113,722
May 20, 2026	1.34	1.37	1.37	1.4	1.29	104,836
May 19, 2026	1.28	1.33	1.33	1.43	1.28	109,329
May 18, 2026	1.41	1.29	1.29	1.52	1.27	126,079
May 15, 2026	1.4	1.42	1.42	1.48	1.4	52,978
May 14, 2026	1.44	1.46	1.46	1.54	1.4	169,757
May 13, 2026	1.39	1.44	1.44	1.51	1.39	69,958
May 12, 2026	1.55	1.39	1.39	1.55	1.38	139,744
May 11, 2026	1.66	1.52	1.52	1.68	1.47	157,416
May 08, 2026	1.66	1.65	1.65	1.83	1.65	205,282
May 07, 2026	1.72	1.67	1.67	1.79	1.67	129,031
May 06, 2026	1.74	1.74	1.74	1.78	1.67	99,311
May 05, 2026	1.8	1.77	1.77	1.97	1.72	167,935