NYSE · LVWR · stock
LiveWire Group, Inc. (LVWR) stock price history
Every NYSE trading session of LiveWire Group, Inc. from Nov 24, 2020 to Nov 12, 2026: 1,499 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LVWR adjusted close, 2020 to 2026
- $12.29
- All time high, 2023
- $5.13
- 52 week high, $0.4496 low
- 1,499
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
LVWR key facts
- LiveWire Group, Inc. (LVWR) closed at $0.4711 on Nov 12, 2026 on NYSE.
- LVWR's all time high close is $12.29, set on Jul 18, 2023; its all time low close is $0.4711 on Nov 12, 2026.
- LVWR's 52 week range is $0.4496 to $5.13.
- LVWR returned -90.5% over the year to Nov 12, 2026 and -95.2% over five years.
- Since Nov 24, 2020 LVWR returned -95%, -39.7% a year compounded.
- LVWR's deepest drawdown was -96.2% from Jul 18, 2023 to Nov 12, 2026.
- DataCedar holds 1,499 daily sessions of LVWR history from Nov 24, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LVWR price chart, 2020 to 2026
LVWR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -72.0% |
| 3 months | -57.9% |
| 6 months | -66.1% |
| Year to date | -89.8% |
| 1 year | -90.5% |
| 3 years | -94.9% |
| 5 years | -95.2% |
| 10 years | n/a |
| Since Nov 24, 2020 | -95.1% |
| Compound annual growth, 6.0 years | -39.7% |
LVWR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.29 on Jul 18, 2023
- All time low close
- $0.4711 on Nov 12, 2026
- 52 week high
- $5.13 on Dec 12, 2025
- 52 week low
- $0.4496 on Nov 12, 2026
- Deepest drawdown
- -96.2% from Jul 18, 2023 to Nov 12, 2026, not yet recovered
- Best single session
- +153.5% on May 27, 2025
- Worst single session
- -43.8% on Oct 29, 2026
- Volatility, 1 year annualised
- 165.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2023, +133%
- Worst calendar year
- 2024, -57%
LVWR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 24, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.48 | $4.76 | $0.4496 | $0.4711 | -89.3% | 307.1M | 218 |
| 2025 | $4.85 | $9.04 | $0.9300 | $4.42 | -8.1% | 272.4M | 250 |
| 2024 | $11.44 | $11.77 | $4.35 | $4.81 | -57.5% | 6.7M | 252 |
| 2023 | $5.00 | $12.50 | $4.88 | $11.31 | +133.2% | 10.1M | 250 |
| 2022 | $9.99 | $12.27 | $4.20 | $4.85 | -51.5% | 52M | 251 |
| 2021 | $10.23 | $11.42 | $9.58 | $9.99 | -1.1% | 55.9M | 252 |
| 2020 | $9.65 | $10.60 | $9.65 | $10.10 | n/a | 5.9M | 26 |
LVWR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.4711 | -28.6% |
| October 2026 | $0.6600 | -56.9% |
| September 2026 | $1.53 | +25.4% |
| August 2026 | $1.22 | -32.6% |
| July 2026 | $1.81 | +61.6% |
| June 2026 | $1.12 | -20.6% |
| May 2026 | $1.41 | -22.5% |
| April 2026 | $1.82 | +9.6% |
| March 2026 | $1.66 | -1.2% |
| February 2026 | $1.68 | -28.2% |
| January 2026 | $2.34 | -47.1% |
| December 2025 | $4.42 | +3.8% |
About the LVWR data
Daily bars. 1,499 sessions from Nov 24, 2020 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ALVWR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- LUCK Lucky Strike Entertainment Corp
- LUV Southwest Airlines Co.
- LUXE LuxExperience B.V.
- LVS Las Vegas Sands Corp.
- LVWR.W LiveWire Group, Inc. Warrants, each exercisable for one share of Common Stock at an exercise price of $11.50 per share
- LW Lamb Weston Holdings, Inc.
- LXFR Luxfer Holdings PLC
- LXP$C LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock
Common questions
LVWR share price history
