LiveWire Group, Inc.
LVWRNYSEConsumer Cyclical● Active
$1.17
$-0.03(-2.50%)
Market Cap$239571341
P/E Ratio—
52W High$9.039
52W Low$1.15
LiveWire Group, Inc.（LVWR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lvwr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.50
Jul 3, 2023
-90.6% from here
5-Year Low5Y
$0.9301
May 9, 2025
+25.8% from low
IPO Priceadj.
$9.66
Nov 24, 2020
-87.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LVWR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.26 | $1.27 | $1.15 | $1.17 | $1.17 | 139K | -7.14% |
| Jun 5, 2026 | $1.33 | $1.33 | $1.19 | $1.20 | $1.20 | 90K | -9.77% |
| Jun 4, 2026 | $1.30 | $1.35 | $1.27 | $1.30 | $1.30 | 86K | +0.00% |
| Jun 3, 2026 | $1.36 | $1.38 | $1.27 | $1.29 | $1.29 | 144K | -5.15% |
| Jun 2, 2026 | $1.44 | $1.46 | $1.37 | $1.39 | $1.39 | 65K | -3.47% |
| Jun 1, 2026 | $1.43 | $1.50 | $1.39 | $1.45 | $1.45 | 136K | +1.40% |
| May 29, 2026 | $1.49 | $1.50 | $1.40 | $1.41 | $1.41 | 114K | -5.37% |
| May 28, 2026 | $1.52 | $1.59 | $1.50 | $1.50 | $1.50 | 156K | -1.32% |
| May 27, 2026 | $1.42 | $1.55 | $1.42 | $1.52 | $1.52 | 275K | +7.04% |
| May 26, 2026 | $1.37 | $1.48 | $1.31 | $1.44 | $1.44 | 261K | +5.11% |
| May 22, 2026 | $1.46 | $1.48 | $1.34 | $1.39 | $1.39 | 219K | -4.79% |
| May 21, 2026 | $1.37 | $1.43 | $1.30 | $1.42 | $1.42 | 114K | +3.65% |
| May 20, 2026 | $1.34 | $1.40 | $1.29 | $1.37 | $1.37 | 105K | +2.24% |
| May 19, 2026 | $1.28 | $1.43 | $1.28 | $1.33 | $1.33 | 112K | +3.91% |
| May 18, 2026 | $1.41 | $1.52 | $1.27 | $1.29 | $1.29 | 126K | -8.51% |
| May 15, 2026 | $1.40 | $1.48 | $1.40 | $1.42 | $1.42 | 53K | +1.43% |
| May 14, 2026 | $1.46 | $1.57 | $1.40 | $1.46 | $1.46 | 170K | +0.00% |
| May 13, 2026 | $1.39 | $1.51 | $1.39 | $1.44 | $1.44 | 70K | +3.60% |
| May 12, 2026 | $1.55 | $1.55 | $1.38 | $1.39 | $1.39 | 140K | -10.32% |
| May 11, 2026 | $1.66 | $1.68 | $1.47 | $1.52 | $1.52 | 158K | -8.43% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LVWR
Jan 1 → Dec 31 · 6 years2026-73.9%$4.48 → $1.17
-73.9%
2025-8.9%$4.85 → $4.42
-8.9%
2024-58.0%$11.44 → $4.81
-58.0%
2023+126.2%$5.00 → $11.31
+126.2%
2022-51.5%$9.99 → $4.85
-51.5%
2021+2.6%$9.74 → $9.99
+2.6%
Best Year2023 · +126.2%
Worst Year2026 · -73.9%
Positive Years2 / 6
Avg Annual Return-10.6%
6Y Total Return-88.0%
6Y CAGR~-29.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in LVWR?
If you invested $1,000 in LVWR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$121
Total Return-87.9%
CAGR~-29.7% / yr
Profit$-879
Based on Nov 24, 2020 · $9.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LiveWire Group, Inc.（LVWR）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LVWR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LVWR 历史股价FMP 日线复权 OHLCV