Stock listing
NYSE:LVWR LiveWire Group, Inc. Stock
Home listing (NYSE) of LiveWire Group, Inc.
Follow LiveWire Group, Inc. into a list and get an email when it puts out news.
Share price · NYSE:LVWR
$0.602 USD -0.010 (-1.6%)
Close on Nov 3, 2026
- Day range
- $0.560 – $0.631 USDNov 3, 2026
- Volume
- 267,930 sharesNov 3, 2026
- Market cap
- $123.7M USDAt the close on Nov 3, 2026 · price × 205.4M shares outstanding
- 52-week range
- $0.560 – $5.330 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $658,918 USDMedian day 302,950 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:LVWR · Home | $0.602 USD | -0.010 (-1.6%) | 267,930 | $0.600 | $0.631 | $0.560 | $0.612 | Close on Nov 3, 2026 |
| Frankfurt:P9N | €1.43 EUR | -0.02 (-1.4%) | — | €1.46 | €1.46 | €1.43 | €1.45 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:LVWR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.602 | -0.010 | -1.6% | $0.600 | $0.631 | $0.560 | 267,930 | |
| $0.612 | -0.048 | -7.3% | $0.693 | $0.716 | $0.590 | 347,165 | |
| $0.660 | -0.240 | -26.7% | $0.863 | $0.906 | $0.660 | 645,900 | |
| $0.900 | -0.700 | -43.8% | $1.500 | $1.510 | $0.870 | 2,531,900 | |
| $1.600 | -0.260 | -14.0% | $1.710 | $1.860 | $1.600 | 416,000 | |
| $1.860 | +0.180 | +10.7% | $1.610 | $1.860 | $1.590 | 312,400 | |
| $1.680 | +0.030 | +1.8% | $1.560 | $1.680 | $1.480 | 270,800 | |
| $1.650 | -0.010 | -0.6% | $1.610 | $1.680 | $1.590 | 116,000 | |
| $1.660 | +0.020 | +1.2% | $1.610 | $1.730 | $1.594 | 80,600 | |
| $1.640 | +0.010 | +0.6% | $1.600 | $1.675 | $1.590 | 55,500 | |
| $1.630 | +0.080 | +5.2% | $1.550 | $1.640 | $1.530 | 81,200 | |
| $1.550 | 0.000 | 0.0% | $1.590 | $1.615 | $1.550 | 116,300 | |
| $1.550 | -0.090 | -5.5% | $1.630 | $1.630 | $1.545 | 135,300 | |
| $1.640 | +0.070 | +4.5% | $1.570 | $1.655 | $1.540 | 216,500 | |
| $1.570 | +0.010 | +0.6% | $1.560 | $1.600 | $1.530 | 122,000 | |
| $1.560 | -0.120 | -7.1% | $1.630 | $1.650 | $1.560 | 110,200 | |
| $1.680 | +0.070 | +4.3% | $1.590 | $1.747 | $1.490 | 318,800 | |
| $1.610 | +0.140 | +9.5% | $1.490 | $1.650 | $1.480 | 173,400 | |
| $1.470 | -0.120 | -7.5% | $1.550 | $1.560 | $1.470 | 189,100 | |
| $1.590 | -0.040 | -2.5% | $1.620 | $1.640 | $1.500 | 190,000 | |
| $1.630 | +0.160 | +10.9% | $1.480 | $1.675 | $1.480 | 240,800 | |
| $1.470 | -0.100 | -6.4% | $1.530 | $1.590 | $1.450 | 120,800 | |
| $1.570 | +0.020 | +1.3% | $1.540 | $1.585 | $1.470 | 209,800 | |
| $1.550 | +0.020 | +1.3% | $1.570 | $1.625 | $1.500 | 119,800 | |
| $1.530 | -0.090 | -5.6% | $1.590 | $1.630 | $1.520 | 132,000 | |
| $1.620 | +0.060 | +3.8% | $1.550 | $1.690 | $1.490 | 299,300 | |
| $1.560 | +0.060 | +4.0% | $1.480 | $1.580 | $1.379 | 173,500 | |
| $1.500 | +0.090 | +6.4% | $1.390 | $1.530 | $1.360 | 186,500 | |
| $1.410 | +0.050 | +3.7% | $1.320 | $1.430 | $1.280 | 314,300 | |
| $1.360 | -0.090 | -6.2% | $1.410 | $1.480 | $1.335 | 313,900 | |
| $1.450 | -0.080 | -5.2% | $1.500 | $1.544 | $1.400 | 328,600 | |
| $1.530 | -0.100 | -6.1% | $1.650 | $1.669 | $1.370 | 545,100 | |
| $1.630 | +0.210 | +14.8% | $1.490 | $1.770 | $1.450 | 2,285,100 | |
| $1.420 | +0.230 | +19.3% | $1.200 | $1.530 | $1.200 | 1,373,200 | |
| $1.190 | +0.070 | +6.2% | $1.140 | $1.280 | $1.135 | 863,000 | |
| $1.120 | +0.020 | +1.8% | $1.100 | $1.130 | $1.070 | 133,700 | |
| $1.100 | -0.040 | -3.5% | $1.190 | $1.190 | $1.090 | 261,800 | |
| $1.140 | +0.010 | +0.9% | $1.180 | $1.180 | $1.130 | 194,200 | |
| $1.130 | -0.010 | -0.9% | $1.140 | $1.150 | $1.090 | 236,700 | |
| $1.140 | -0.090 | -7.3% | $1.220 | $1.230 | $1.140 | 302,100 | |
| $1.230 | -0.050 | -3.9% | $1.280 | $1.280 | $1.200 | 256,400 | |
| $1.280 | +0.130 | +11.3% | $1.150 | $1.405 | $1.150 | 1,040,800 | |
| $1.150 | -0.050 | -4.2% | $1.170 | $1.220 | $1.140 | 150,700 | |
| $1.200 | +0.060 | +5.3% | $1.170 | $1.220 | $1.130 | 216,600 | |
| $1.140 | -0.080 | -6.6% | $1.190 | $1.199 | $1.120 | 231,600 | |
| $1.220 | -0.130 | -9.6% | $1.300 | $1.320 | $1.181 | 303,800 | |
| $1.350 | -0.010 | -0.7% | $1.390 | $1.450 | $1.330 | 446,800 | |
| $1.360 | -0.010 | -0.7% | $1.380 | $1.620 | $1.320 | 984,700 | |
| $1.370 | +0.140 | +11.4% | $1.280 | $1.440 | $1.225 | 1,085,400 | |
| $1.230 | -0.040 | -3.1% | $1.250 | $1.275 | $1.210 | 285,226 | |
| $1.270 | +0.070 | +5.8% | $1.170 | $1.300 | $1.140 | 497,104 | |
| $1.200 | +0.070 | +6.2% | $1.120 | $1.240 | $1.100 | 408,900 | |
| $1.130 | -0.010 | -0.9% | $1.130 | $1.150 | $1.080 | 300,500 | |
| $1.140 | -0.100 | -8.1% | $1.170 | $1.210 | $1.115 | 346,700 | |
| $1.240 | +0.090 | +7.8% | $1.100 | $1.290 | $1.100 | 783,000 | |
| $1.150 | -0.050 | -4.2% | $1.180 | $1.180 | $1.100 | 415,500 | |
| $1.200 | -0.050 | -4.0% | $1.250 | $1.430 | $1.140 | 1,073,000 | |
| $1.250 | +0.130 | +11.6% | $1.120 | $1.380 | $1.110 | 1,558,200 | |
| $1.120 | -0.040 | -3.4% | $1.150 | $1.160 | $1.060 | 525,200 | |
| $1.160 | +0.030 | +2.7% | $1.150 | $1.200 | $1.075 | 506,600 | |
| $1.130 | +0.050 | +4.6% | $1.060 | $1.180 | $1.010 | 1,227,000 | |
| $1.080 | -0.030 | -2.7% | $1.140 | $1.219 | $1.065 | 796,900 | |
| $1.110 | -0.130 | -10.5% | $1.240 | $1.316 | $1.110 | 606,300 | |
| $1.240 | -0.180 | -12.7% | $1.430 | $1.450 | $1.240 | 892,700 | |
| $1.420 | -0.260 | -15.5% | $1.660 | $1.660 | $1.315 | 1,658,300 | |
| $1.680 | -0.130 | -7.2% | $1.680 | $1.830 | $1.570 | 1,539,600 |
- Ticker
- NYSE:LVWR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
LiveWire Group, Inc. Reports 2026 Third Quarter Financial Results
Latest earnings call · Oct 29, 2026
Livewire Group (NYSE:LVWR) Q3 2026 Earnings Call
Replay and transcript
Latest deck · May 5, 2026
Q1 2026 Earnings Presentation
Earnings · 28 slides
Calls
Replays
Livewire Group (NYSE:LVWR) Q3 2026 Earnings Call
Thu, Oct 29, 2026 · 5:00 PM ET
Watch TranscriptLivewire Group (NYSE:LVWR) Q1 2026 Earnings Call
Tue, May 05, 2026 · 9:00 AM ET
Watch TranscriptLivewire Group (NYSE:LVWR) Q4 2025 Earnings Call
Tue, Feb 10, 2026 · 9:00 AM ET
Watch Transcript
Latest news
LiveWire Group, Inc. Reports 2026 Third Quarter Financial Results
Oct 29, 2026
Closed $0.90 (-43.8%) on Oct 29, 2026
LiveWire Group to Showcase Expanded Product Portfolio at EICMA 2026
Oct 20, 2026
Closed $1.63 (+5.2%) on Oct 20, 2026
LiveWire® S4 Honcho™ Meets Criteria for Motorcycle Safety Foundation® Rider Training Programs Opening a New Path Into Rider Training
Oct 2, 2026
Closed $1.57 (+1.3%) on Oct 2, 2026
S4 Honcho™ Begins U.S. Dealer Deliveries as LiveWire Names Nationwide Giveaway Winner
Aug 21, 2026
Closed $1.20 (+6.2%) on Aug 21, 2026
LiveWire Group Regains Compliance with NYSE Continued Listing Standards
Aug 10, 2026
Closed $1.13 (+4.6%) on Aug 10, 2026
LiveWire Group, Inc. Receives Notice of NYSE Trading Share Price Listing Rule Non-Compliance
Jul 29, 2026
Closed $2.59 (+32.8%) on Jul 29, 2026
LiveWire Group, Inc. Reports 2026 Second Quarter Financial Results
Jul 23, 2026
Closed $0.77 (-15.3%) on Jul 23, 2026
LiveWire Group, Inc. To Report Second Quarter 2026 Results on July 23, 2026
Jul 17, 2026
Closed $0.694 (-4.9%) on Jul 17, 2026
LiveWire Group, Inc. Commences Production of All‑New S4 Honcho™ Mini‑Moto Models
Jun 9, 2026
Closed $1.15 (-1.7%) on Jun 9, 2026
LiveWire Group, Inc. Acquires Dust Moto
May 19, 2026
Closed $1.33 (+3.1%) on May 19, 2026
Decks
Q1 2026 Earnings Presentation
Earnings · 28 slides · May 5, 2026
SPAC Merger (December 2021)
SPAC merger · 59 slides · Dec 13, 2021
LiveWire Group, Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 16 in the last 12 months · 30 in all · newest Oct 29, 2026 · oldest 2025
- Calls
- 14 calls with a replay · 14 with a transcript · latest Oct 29, 2026
- Decks
- 2 decks · latest May 5, 2026
Where LiveWire Group, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:LVWR · Home listing · This page | NYSE | United States | USD |
| LS Exchange:A3DN57 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A3DN57 | Lang & Schwarz | Germany | EUR |
| gettex:P9N | gettex | Germany | EUR |
| BOATS:LVWR | BOATS | United States | USD |
| Dusseldorf:P9N | Dusseldorf | Germany | EUR |
| Frankfurt:P9N | Frankfurt | Germany | EUR |
| Stuttgart:P9N | Stuttgart | Germany | EUR |
| Tradegate:P9N | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about LiveWire Group, Inc.