LiveWire Group, Inc. Common Stock (LVWR)
3.2100
-0.1400 (-4.18%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 5.70 | 5.70 | 5.05 | 5.38 | 36,062 | 5.38 |
| 12/04/2024 | 5.79 | 5.86 | 5.63 | 5.77 | 21,050 | 5.77 |
| 12/03/2024 | 5.85 | 5.93 | 5.65 | 5.82 | 31,924 | 5.82 |
| 12/02/2024 | 5.80 | 6.03 | 5.80 | 5.85 | 14,268 | 5.85 |
| 11/29/2024 | 5.99 | 6.00 | 5.87 | 6.00 | 8,012 | 6.00 |
| 11/27/2024 | 6.28 | 6.28 | 5.94 | 5.96 | 28,161 | 5.96 |
| 11/26/2024 | 6.16 | 6.54 | 6.06 | 6.08 | 12,435 | 6.08 |
| 11/25/2024 | 6.58 | 6.59 | 6.23 | 6.30 | 14,053 | 6.30 |
| 11/22/2024 | 6.65 | 6.66 | 6.36 | 6.53 | 15,619 | 6.53 |
| 11/21/2024 | 6.47 | 6.69 | 6.24 | 6.44 | 22,723 | 6.44 |
| 11/20/2024 | 6.08 | 6.39 | 6.08 | 6.28 | 13,759 | 6.28 |
| 11/19/2024 | 6.05 | 6.33 | 5.96 | 6.25 | 21,597 | 6.25 |
| 11/18/2024 | 6.08 | 6.26 | 6.02 | 6.09 | 19,714 | 6.09 |
| 11/15/2024 | 6.13 | 6.13 | 5.82 | 5.98 | 31,432 | 5.98 |
| 11/14/2024 | 6.53 | 6.53 | 6.09 | 6.09 | 19,428 | 6.09 |
| 11/13/2024 | 6.30 | 6.76 | 6.30 | 6.42 | 28,575 | 6.42 |
| 11/12/2024 | 6.78 | 6.91 | 6.39 | 6.40 | 25,986 | 6.40 |
| 11/11/2024 | 6.79 | 6.91 | 6.47 | 6.74 | 16,465 | 6.74 |
| 11/08/2024 | 6.78 | 6.80 | 6.58 | 6.66 | 18,635 | 6.66 |
| 11/07/2024 | 6.86 | 7.19 | 6.63 | 6.73 | 31,006 | 6.73 |
| 11/06/2024 | 6.87 | 7.25 | 6.67 | 6.90 | 71,504 | 6.90 |
| 11/05/2024 | 5.78 | 6.38 | 5.78 | 6.37 | 13,751 | 6.37 |
| 11/04/2024 | 5.73 | 5.86 | 5.73 | 5.83 | 7,954 | 5.83 |
| 11/01/2024 | 5.98 | 6.02 | 5.75 | 5.76 | 8,600 | 5.76 |
| 10/31/2024 | 6.01 | 6.08 | 5.77 | 5.91 | 17,014 | 5.91 |