LiveWire Group, Inc. Common Stock (LVWR)
1.9830
+0.0030 (0.15%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 1.99 | 2.04 | 1.98 | 1.98 | 29,867 | 1.98 |
| 3/04/2025 | 2.11 | 2.11 | 2.02 | 2.03 | 41,571 | 2.03 |
| 3/03/2025 | 2.28 | 2.34 | 2.07 | 2.07 | 38,236 | 2.07 |
| 2/28/2025 | 2.21 | 2.35 | 2.18 | 2.30 | 37,463 | 2.30 |
| 2/27/2025 | 2.44 | 2.45 | 2.23 | 2.23 | 21,669 | 2.23 |
| 2/26/2025 | 2.42 | 2.47 | 2.35 | 2.43 | 20,077 | 2.43 |
| 2/25/2025 | 2.30 | 2.47 | 2.29 | 2.42 | 36,006 | 2.42 |
| 2/24/2025 | 2.39 | 2.44 | 2.30 | 2.31 | 21,993 | 2.31 |
| 2/21/2025 | 2.34 | 2.43 | 2.26 | 2.33 | 52,242 | 2.33 |
| 2/20/2025 | 2.33 | 2.34 | 2.28 | 2.31 | 26,296 | 2.31 |
| 2/19/2025 | 2.54 | 2.69 | 2.35 | 2.38 | 22,842 | 2.38 |
| 2/18/2025 | 2.63 | 2.74 | 2.49 | 2.57 | 21,781 | 2.57 |
| 2/14/2025 | 2.66 | 2.80 | 2.58 | 2.61 | 18,958 | 2.61 |
| 2/13/2025 | 2.35 | 2.63 | 2.35 | 2.61 | 48,728 | 2.61 |
| 2/12/2025 | 2.26 | 2.46 | 2.26 | 2.32 | 23,213 | 2.32 |
| 2/11/2025 | 2.42 | 2.52 | 2.31 | 2.31 | 63,948 | 2.31 |
| 2/10/2025 | 2.67 | 2.79 | 2.47 | 2.49 | 69,226 | 2.49 |
| 2/07/2025 | 2.84 | 2.90 | 2.66 | 2.66 | 20,784 | 2.66 |
| 2/06/2025 | 3.06 | 3.15 | 2.82 | 2.87 | 33,605 | 2.87 |
| 2/05/2025 | 3.32 | 3.32 | 3.03 | 3.05 | 29,912 | 3.05 |
| 2/04/2025 | 3.04 | 3.17 | 3.04 | 3.07 | 29,433 | 3.07 |
| 2/03/2025 | 3.00 | 3.12 | 3.00 | 3.04 | 23,133 | 3.04 |
| 1/31/2025 | 3.30 | 3.34 | 3.03 | 3.15 | 51,047 | 3.15 |
| 1/30/2025 | 3.34 | 3.43 | 3.27 | 3.35 | 20,085 | 3.35 |
| 1/29/2025 | 3.33 | 3.33 | 3.23 | 3.29 | 115,973 | 3.29 |
| 1/28/2025 | 3.41 | 3.43 | 3.23 | 3.35 | 19,626 | 3.35 |
| 1/27/2025 | 3.53 | 3.57 | 3.31 | 3.42 | 31,455 | 3.42 |
| 1/24/2025 | 3.77 | 3.90 | 3.52 | 3.54 | 84,120 | 3.54 |
| 1/23/2025 | 3.85 | 3.89 | 3.69 | 3.78 | 29,520 | 3.78 |
| 1/22/2025 | 3.88 | 4.18 | 3.84 | 3.93 | 89,157 | 3.93 |
| 1/21/2025 | 4.03 | 4.21 | 3.87 | 3.90 | 76,630 | 3.90 |
| 1/17/2025 | 4.43 | 4.53 | 4.00 | 4.04 | 96,620 | 4.04 |
| 1/16/2025 | 4.67 | 4.67 | 4.36 | 4.39 | 17,925 | 4.39 |
| 1/15/2025 | 4.42 | 4.66 | 4.38 | 4.64 | 20,562 | 4.64 |
| 1/14/2025 | 4.63 | 4.63 | 4.25 | 4.26 | 24,031 | 4.26 |
| 1/13/2025 | 4.42 | 4.57 | 4.39 | 4.52 | 28,274 | 4.52 |
| 1/10/2025 | 4.85 | 4.85 | 4.51 | 4.51 | 43,925 | 4.51 |
| 1/08/2025 | 4.86 | 5.13 | 4.76 | 4.94 | 121,014 | 4.94 |
| 1/07/2025 | 4.83 | 5.08 | 4.75 | 4.93 | 32,073 | 4.93 |
| 1/06/2025 | 5.04 | 5.04 | 4.78 | 4.84 | 24,313 | 4.84 |
| 1/03/2025 | 4.85 | 5.02 | 4.65 | 4.95 | 13,348 | 4.95 |
| 1/02/2025 | 4.85 | 4.94 | 4.71 | 4.77 | 18,717 | 4.77 |
| 12/31/2024 | 4.69 | 0.00 | 4.81 | 4.81 | 0 | 4.81 |
| 12/30/2024 | 4.56 | 4.97 | 4.47 | 4.69 | 28,512 | 4.69 |
| 12/27/2024 | 4.64 | 4.64 | 4.35 | 4.56 | 25,833 | 4.56 |
| 12/26/2024 | 4.86 | 4.86 | 4.52 | 4.66 | 19,425 | 4.66 |
| 12/24/2024 | 4.91 | 4.91 | 4.80 | 4.88 | 9,550 | 4.88 |
| 12/23/2024 | 5.12 | 5.15 | 4.74 | 4.89 | 27,695 | 4.89 |
| 12/20/2024 | 5.10 | 5.17 | 5.02 | 5.16 | 59,221 | 5.16 |
| 12/19/2024 | 5.45 | 5.51 | 5.27 | 5.27 | 32,355 | 5.27 |
| 12/18/2024 | 5.55 | 5.73 | 5.25 | 5.40 | 46,489 | 5.40 |
| 12/17/2024 | 5.44 | 5.49 | 5.17 | 5.47 | 86,981 | 5.47 |
| 12/16/2024 | 5.57 | 5.82 | 5.34 | 5.55 | 33,363 | 5.55 |
| 12/13/2024 | 5.61 | 5.85 | 5.30 | 5.74 | 38,728 | 5.74 |
| 12/12/2024 | 5.66 | 5.69 | 5.50 | 5.58 | 71,937 | 5.58 |
| 12/11/2024 | 5.84 | 5.84 | 5.51 | 5.69 | 32,077 | 5.69 |
| 12/10/2024 | 5.52 | 5.91 | 5.27 | 5.81 | 23,998 | 5.81 |
| 12/09/2024 | 5.40 | 5.72 | 5.25 | 5.44 | 18,866 | 5.44 |
| 12/06/2024 | 5.36 | 5.40 | 5.09 | 5.40 | 50,236 | 5.40 |