Go Pro
→ A letter from Shannon Stansberry (From Porter & Company) (Ad)tc pixel Free LVWR Stock Alerts

LiveWire Group (LVWR) Stock Chart & Stock Price History

LiveWire Group logo
$1.53 -0.10 (-6.13%)
Closing price 09/21/2026 03:58 PM Eastern
Extended Trading
$1.50 -0.03 (-1.96%)
As of 07:02 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

LiveWire Group Stock Price Performance

The LiveWire Group (LVWR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 69.98%, with a year-to-date return of -65.23%. In the past month, the stock has increased 27.50%, reflecting recent market activity.

As of the latest close, LiveWire Group traded at $1.53 with a market cap of $314.28 million and volume of 545,085 shares.

Receive LVWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LiveWire Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+8.20%
1 Month
Performance
+27.50%
3 Month
Performance
+39.73%
Year-To-Date
Performance
-65.23%
1 Year
Performance
-69.98%

LVWR Stock Chart for Tuesday, September, 22, 2026

LVWR Chart by TradingView

LiveWire Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/21/2026$1.66$1.53
-7.55%		$1.67$1.37545,085 shs$314.28 million
09/18/2026$1.41$1.66
+17.04%		$1.77$1.452.29 million shs$339.96 million
09/17/2026$1.19$1.41
+19.32%		$1.53$1.201.37 million shs$290.45 million
09/16/2026$1.12$1.19
+6.09%		$1.28$1.14862,943 shs$243.41 million
09/15/2026$1.11$1.12
+1.09%		$1.13$1.07133,658 shs$229.45 million
09/14/2026$1.15$1.11
-3.49%		$1.19$1.09261,836 shs$226.98 million
09/11/2026$1.13$1.15
+1.78%		$1.18$1.13194,219 shs$235.19 million
09/10/2026$1.15$1.13
-1.75%		$1.15$1.09236,659 shs$231.09 million
09/09/2026$1.25$1.15
-8.03%		$1.23$1.14302,074 shs$235.20 million
09/08/2026$1.28$1.25
-2.73%		$1.28$1.20256,425 shs$255.74 million
09/07/2026$1.28$1.28$1.41$1.151.04 million shs$262.93 million
09/04/2026$1.16$1.28
+10.34%		$1.41$1.151.04 million shs$262.93 million
09/03/2026$1.22$1.16
-4.53%		$1.22$1.14150,446 shs$238.28 million
09/02/2026$1.15$1.22
+6.11%		$1.22$1.13216,590 shs$234.17 million
09/01/2026$1.22$1.15
-6.15%		$1.20$1.12231,626 shs$235.19 million
08/31/2026$1.36$1.22
-9.96%		$1.32$1.18303,769 shs$250.60 million
08/28/2026$1.38$1.36
-1.45%		$1.45$1.33446,834 shs$278.33 million
08/27/2026$1.38$1.38
-0.36%		$1.62$1.32972,757 shs$282.44 million
08/26/2026$1.25$1.38
+10.40%		$1.44$1.231.09 million shs$283.47 million
08/25/2026$1.27$1.25
-1.50%		$1.28$1.21284,542 shs$256.76 million
08/24/2026$1.20$1.27
+5.75%		$1.30$1.14496,782 shs$260.67 million
08/21/2026$1.12$1.20
+7.14%		$1.24$1.10408,923 shs$246.49 million
Related Companies

This page (NYSE:LVWR) was last updated on 9/21/2026 by MarketBeat.com Staff.
From Our Partners
10% yields… from a gold security?
Most stocks yield under 2%. Even gold stocks average less than 1%. One gold security, backed by one of the wor...
Golden Portfolio | Sponsoredtc pixel
$40,000,000,000,000
The national debt just hit 40 trillion dollars, and the U.S. now spends more on interest payments than on its ...
American Alternative | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
The next convergence is here
In 2006, a flooded mine at Cigar Lake sent uranium prices from the 50 range to 136 in eight months. This pa...
Digest Publishing | Sponsoredtc pixel
This AI Stock Reminds One Analyst of Early Nvidia
Jeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...
Brownstone Research | Sponsoredtc pixel
This free guide explains options the way they should be taught
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel