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)

4.590 -0.050 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 4.170 4.300 4.030 4.040 45,794 -0.22(-5.16%)
Nov 28, 2025 4.280 4.355 4.260 4.260 24,063 -0.05(-1.16%)
Nov 26, 2025 4.300 4.390 4.270 4.310 54,769 -0.07(-1.60%)
Nov 25, 2025 4.200 4.450 4.110 4.380 61,585 +0.19(+4.53%)
Nov 24, 2025 4.030 4.290 4.030 4.190 42,935 +0.17(+4.23%)
Nov 21, 2025 3.800 4.061 3.728 4.020 85,574 +0.23(+6.07%)
Nov 20, 2025 3.890 4.060 3.790 3.790 55,081 -0.08(-2.07%)
Nov 19, 2025 4.180 4.180 3.840 3.870 68,840 -0.28(-6.75%)
Nov 18, 2025 4.310 4.320 4.040 4.150 62,060 -0.21(-4.82%)
Nov 17, 2025 4.470 4.558 4.340 4.360 45,619 -0.22(-4.80%)
Nov 14, 2025 4.640 4.655 4.410 4.580 70,525 -0.10(-2.14%)
Nov 13, 2025 4.810 4.920 4.640 4.680 48,966 -0.29(-5.84%)
Nov 12, 2025 4.620 5.070 4.622 4.970 57,861 +0.14(+2.90%)
Nov 11, 2025 4.530 4.860 4.435 4.830 56,618 +0.33(+7.33%)
Nov 10, 2025 4.810 5.085 4.470 4.500 41,917 -0.21(-4.46%)
Nov 07, 2025 4.870 4.870 4.520 4.710 46,122 -0.25(-5.04%)
Nov 06, 2025 5.190 5.190 4.842 4.960 37,131 -0.30(-5.70%)
Nov 05, 2025 4.800 5.330 4.543 5.260 66,093 +0.47(+9.81%)
Nov 04, 2025 4.970 5.177 4.170 4.790 127,881 -0.36(-6.99%)
Nov 03, 2025 5.490 5.510 5.115 5.150 58,510 -0.33(-6.02%)
Oct 31, 2025 5.300 5.490 5.270 5.480 50,114 +0.13(+2.43%)
Oct 30, 2025 5.350 5.543 5.300 5.350 34,713 -0.18(-3.25%)
Oct 29, 2025 5.490 5.830 5.310 5.530 79,861 -0.04(-0.72%)
Oct 28, 2025 5.570 5.900 5.400 5.570 86,346 -0.01(-0.18%)
Oct 27, 2025 5.870 6.020 5.420 5.580 62,561 -0.27(-4.62%)
Oct 24, 2025 6.170 6.200 5.810 5.850 56,686 -0.16(-2.66%)
Oct 23, 2025 6.160 6.440 5.910 6.010 69,690 -0.20(-3.22%)
Oct 22, 2025 6.000 6.365 5.760 6.210 165,662 +0.28(+4.72%)
Oct 21, 2025 5.650 5.980 5.640 5.930 77,945 +0.14(+2.42%)
Oct 20, 2025 5.250 5.830 5.250 5.790 109,350 +0.62(+11.99%)
Oct 17, 2025 4.740 5.225 4.680 5.170 79,169 +0.38(+7.93%)
Oct 16, 2025 5.010 5.010 4.680 4.790 54,915 -0.20(-4.01%)
Oct 15, 2025 5.300 5.380 4.900 4.990 72,233 -0.16(-3.11%)
Oct 14, 2025 4.550 5.180 4.550 5.150 92,635 +0.43(+9.11%)
Oct 13, 2025 4.520 4.790 4.460 4.720 63,120 +0.23(+5.12%)
Oct 10, 2025 4.610 4.840 4.460 4.490 108,201 -0.15(-3.23%)
Oct 09, 2025 4.800 4.800 4.540 4.640 71,808 -0.21(-4.33%)
Oct 08, 2025 4.810 4.940 4.530 4.850 52,891 +0.16(+3.41%)
Oct 07, 2025 5.060 5.280 4.560 4.690 121,386 -0.30(-6.01%)
Oct 06, 2025 5.310 5.489 4.930 4.990 81,775 -0.32(-6.03%)
Oct 03, 2025 5.110 5.390 5.010 5.310 75,105 +0.23(+4.53%)
Oct 02, 2025 4.870 5.130 4.710 5.080 125,917 +0.24(+4.96%)
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.