ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

LiveWire Group, Inc. Common Stock (NY:LVWR)

2.210 -0.120 (-5.15%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 2.310 2.390 2.160 2.210 73,333 -0.12(-5.15%)
Feb 19, 2026 2.290 2.415 2.280 2.330 134,698 +0.07(+3.10%)
Feb 18, 2026 2.500 2.540 2.215 2.260 97,064 -0.21(-8.50%)
Feb 17, 2026 2.640 2.770 2.440 2.470 200,902 -0.21(-7.84%)
Feb 13, 2026 2.360 2.780 2.330 2.680 146,959 +0.34(+14.53%)
Feb 12, 2026 2.400 2.425 2.200 2.340 37,401 +0.00(+0.00%)
Feb 11, 2026 2.270 2.360 2.210 2.340 32,613 +0.06(+2.63%)
Feb 10, 2026 2.480 2.480 2.210 2.280 90,819 -0.33(-12.64%)
Feb 09, 2026 2.700 2.856 2.590 2.610 79,639 -0.06(-2.25%)
Feb 06, 2026 2.370 2.810 2.310 2.670 136,075 +0.33(+14.10%)
Feb 05, 2026 2.320 2.620 2.320 2.340 160,340 +0.03(+1.30%)
Feb 04, 2026 2.180 2.360 2.120 2.310 78,724 +0.13(+5.96%)
Feb 03, 2026 2.420 2.450 2.120 2.180 114,480 -0.26(-10.66%)
Feb 02, 2026 2.360 3.400 2.330 2.440 1,723,813 +0.10(+4.27%)
Jan 30, 2026 2.230 2.375 2.165 2.340 73,802 +0.11(+4.93%)
Jan 29, 2026 2.250 2.292 2.160 2.230 57,364 -0.05(-2.19%)
Jan 28, 2026 2.570 2.570 2.280 2.280 57,790 -0.25(-9.88%)
Jan 27, 2026 2.590 2.590 2.500 2.530 43,912 -0.08(-3.07%)
Jan 26, 2026 2.610 2.690 2.551 2.610 29,287 -0.06(-2.25%)
Jan 23, 2026 2.960 2.960 2.670 2.670 69,193 -0.30(-10.10%)
Jan 22, 2026 2.590 3.100 2.550 2.970 117,093 +0.39(+15.12%)
Jan 21, 2026 2.440 2.610 2.330 2.580 88,765 +0.18(+7.50%)
Jan 20, 2026 2.710 2.780 2.365 2.400 111,720 -0.33(-12.09%)
Jan 16, 2026 3.010 3.060 2.710 2.730 113,138 -0.23(-7.77%)
Jan 15, 2026 3.170 3.210 2.960 2.960 69,978 -0.22(-6.92%)
Jan 14, 2026 3.120 3.190 2.940 3.180 61,653 +0.09(+2.91%)
Jan 13, 2026 3.020 3.240 2.925 3.090 134,511 +0.05(+1.64%)
Jan 12, 2026 3.000 3.050 2.860 3.040 57,863 +0.04(+1.33%)
Jan 09, 2026 3.130 3.160 2.900 3.000 58,293 -0.12(-3.85%)
Jan 08, 2026 3.280 3.310 3.035 3.120 52,809 -0.17(-5.17%)
Jan 07, 2026 3.760 3.760 3.170 3.290 93,343 -0.44(-11.80%)
Jan 06, 2026 4.240 4.245 3.645 3.730 134,451 -0.53(-12.44%)
Jan 05, 2026 4.540 4.760 4.150 4.260 96,383 -0.29(-6.37%)
Jan 02, 2026 4.480 4.632 4.460 4.550 17,689 +0.13(+2.94%)
Dec 31, 2025 4.640 4.679 4.390 4.420 37,690 -0.19(-4.12%)
Dec 30, 2025 4.580 4.870 4.518 4.610 34,595 -0.01(-0.22%)
Dec 29, 2025 4.540 4.620 4.480 4.620 31,304 +0.03(+0.65%)
Dec 26, 2025 4.600 4.640 4.510 4.590 26,389 -0.05(-1.08%)
Dec 24, 2025 4.620 4.735 4.450 4.640 29,178 +0.06(+1.31%)
Dec 23, 2025 4.640 4.760 4.560 4.580 32,353 -0.14(-2.97%)
Dec 22, 2025 4.820 4.885 4.690 4.720 37,148 -0.07(-1.46%)
Dec 19, 2025 4.890 4.950 4.760 4.790 115,883 -0.10(-2.04%)
Dec 18, 2025 4.860 4.955 4.686 4.890 68,272 +0.11(+2.30%)
Dec 17, 2025 4.870 4.920 4.661 4.780 73,413 -0.09(-1.85%)
Dec 16, 2025 4.880 5.060 4.690 4.870 82,592 -0.11(-2.21%)
Dec 15, 2025 4.950 5.110 4.870 4.980 56,955 +0.04(+0.81%)
Dec 12, 2025 4.980 5.130 4.820 4.940 86,465 +0.03(+0.61%)
Dec 11, 2025 4.580 5.070 4.580 4.910 73,657 +0.35(+7.68%)
Dec 10, 2025 4.300 4.800 4.300 4.560 101,338 +0.18(+4.11%)
Dec 09, 2025 4.160 4.580 4.160 4.380 68,482 +0.14(+3.30%)
Dec 08, 2025 4.190 4.290 4.100 4.240 39,359 +0.05(+1.19%)
Dec 05, 2025 4.460 4.560 3.970 4.190 87,098 -0.29(-6.47%)
Dec 04, 2025 4.470 4.525 4.390 4.480 35,773 +0.01(+0.22%)
Dec 03, 2025 4.240 4.510 4.150 4.470 66,232 +0.26(+6.18%)
Dec 02, 2025 4.120 4.290 3.980 4.210 55,062 +0.17(+4.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.