Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

LiveWire Group (LVWR) Stock Chart & Stock Price History

LiveWire Group logo
$1.35 -0.07 (-4.93%)
As of 01:38 PM Eastern
This is a fair market value 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 increased 33.00%, with a year-to-date return of -69.32%. In the past month, the stock has decreased 33.30%, reflecting recent market activity.

As of the latest close, LiveWire Group traded at $1.41 with a market cap of $288.12 million and volume of 113,722 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
-5.26%
1 Month
Performance
-33.30%
3 Month
Performance
-39.02%
Year-To-Date
Performance
-69.32%
1 Year
Performance
+33.00%

LVWR Stock Chart for Friday, May, 22, 2026

LVWR Chart by TradingView

LiveWire Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026$1.37$1.41
+3.30%		$1.43$1.30113,722 shs$288.12 million
05/20/2026$1.33$1.37
+2.94%		$1.40$1.29104,944 shs$278.92 million
05/19/2026$1.30$1.33
+2.39%		$1.43$1.28109,330 shs$270.96 million
05/18/2026$1.43$1.30
-9.12%		$1.52$1.28126,293 shs$264.62 million
05/15/2026$1.46$1.43
-2.40%		$1.48$1.4052,979 shs$291.19 million
05/14/2026$1.44$1.46
+1.74%		$1.57$1.40169,858 shs$298.34 million
05/13/2026$1.39$1.44
+2.94%		$1.51$1.3969,959 shs$293.23 million
05/12/2026$1.52$1.39
-7.99%		$1.55$1.38139,744 shs$284.85 million
05/11/2026$1.68$1.52
-9.55%		$1.68$1.47157,917 shs$309.58 million
05/08/2026$1.69$1.68
-0.89%		$1.83$1.64206,079 shs$341.25 million
05/07/2026$1.75$1.69
-3.21%		$1.79$1.67129,282 shs$345.34 million
05/06/2026$1.78$1.75
-1.69%		$1.78$1.6799,601 shs$356.78 million
05/05/2026N/A$1.78$1.97$1.72167,949 shs$362.91 million
04/30/2026$1.82$1.84
+0.82%		$1.89$1.8166,615 shs$374.97 million
04/29/2026$2.04$1.82
-10.92%		$2.00$1.8063,514 shs$371.90 million
04/28/2026$1.97$2.04
+3.71%		$2.09$1.9576,646 shs$417.47 million
04/27/2026$2.06$1.97
-4.14%		$2.10$1.9444,185 shs$402.55 million
04/24/2026$1.94$2.06
+6.20%		$2.14$1.9190,852 shs$419.92 million
04/23/2026$2.02$1.94
-4.40%		$2.01$1.9184,335 shs$395.40 million
04/22/2026$1.85$2.02
+9.41%		$2.05$1.8477,824 shs$413.58 million
04/21/2026$1.93$1.85
-3.90%		$2.15$1.82178,569 shs$378.03 million
Related Companies

This page (NYSE:LVWR) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
This stock has 30 days of quiet left
A small power equipment company with $1.5 billion in orders is flying under the radar - but not for long. When...
Behind the Markets | Sponsoredtc pixel
Maybe the Greatest Strategy of the Decade
Nate Bear, Lead Technical Tactician at Monument Traders Alliance, is going public with his highest-conviction ...
Monument Traders Alliance | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Elon’s Biggest Launch Ever: 15x Bigger Than SpaceX
The Man Who Called Nvidia Before It Soared 1,000% Issues New Elon Musk BUY Alert Luke Lango was ranked Amer...
InvestorPlace | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
Hidden on Tesla's filing: A $12 billion "super startup"
Tesla's most recent SEC filing contains a single line showing $12 billion in revenue from a new venture Elon M...
Banyan Hill Publishing | Sponsoredtc pixel