NYSE · LVWR

LiveWire Group, Inc.

Consumer Cyclical · Auto - Manufacturers

$1.12

Up+$0.07 (+6.25%)

Updated Sep 16, 2026, 11:35 PM

SID Score

3.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

LVWR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

LVWR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$1.10	$1.13	$1.07	$1.12	133.74K
Sep 14, 2026	$1.19	$1.19	$1.09	$1.10	261.84K
Sep 11, 2026	$1.18	$1.18	$1.13	$1.14	195.14K
Sep 10, 2026	$1.14	$1.15	$1.09	$1.13	236.85K
Sep 9, 2026	$1.22	$1.23	$1.14	$1.14	302.08K
Sep 8, 2026	$1.28	$1.28	$1.20	$1.23	260.34K
Sep 4, 2026	$1.15	$1.405	$1.15	$1.28	1.04M
Sep 3, 2026	$1.17	$1.22	$1.14	$1.15	154.93K
Sep 2, 2026	$1.17	$1.22	$1.13	$1.20	224.37K
Sep 1, 2026	$1.19	$1.1994	$1.1201	$1.14	232.06K
Aug 31, 2026	$1.30	$1.32	$1.1807	$1.22	303.79K
Aug 28, 2026	$1.39	$1.45	$1.33	$1.35	448.44K
Aug 27, 2026	$1.38	$1.62	$1.32	$1.36	984.71K
Aug 26, 2026	$1.28	$1.44	$1.2252	$1.37	1.09M
Aug 25, 2026	$1.25	$1.275	$1.21	$1.23	285.23K
Aug 24, 2026	$1.17	$1.30	$1.14	$1.27	497.1K
Aug 21, 2026	$1.12	$1.24	$1.10	$1.20	409.45K
Aug 20, 2026	$1.13	$1.15	$1.08	$1.13	300.55K
Aug 19, 2026	$1.17	$1.21	$1.115	$1.14	346.69K
Aug 18, 2026	$1.10	$1.29	$1.10	$1.24	783.01K