NYSE:LVWR
Livewire Group, Inc. Stock Price (Quote)
$6.89
-0.0100 (-0.145%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 LVWR stock ended at $6.89. This is 0.145% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.71% from a day low at $6.74 to a day high of $6.99. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $6.99 | $6.99 | $6.74 | $6.89 | 12 525 |
| May 02, 2024 | $6.91 | $6.98 | $6.55 | $6.90 | 28 432 |
| May 01, 2024 | $6.60 | $6.91 | $6.50 | $6.75 | 25 481 |
| Apr 30, 2024 | $6.76 | $7.00 | $6.52 | $6.69 | 15 731 |
| Apr 29, 2024 | $6.90 | $6.90 | $6.67 | $6.76 | 14 786 |
| Apr 26, 2024 | $6.72 | $7.25 | $6.50 | $6.80 | 39 189 |
| Apr 25, 2024 | $7.15 | $7.70 | $6.50 | $7.08 | 30 534 |
| Apr 24, 2024 | $7.02 | $7.03 | $6.65 | $7.03 | 18 180 |
| Apr 23, 2024 | $7.72 | $7.89 | $6.75 | $7.00 | 20 594 |
| Apr 22, 2024 | $7.53 | $7.81 | $7.49 | $7.81 | 34 294 |
| Apr 19, 2024 | $7.40 | $7.65 | $7.23 | $7.56 | 18 391 |
| Apr 18, 2024 | $7.58 | $7.68 | $7.36 | $7.49 | 14 601 |
| Apr 17, 2024 | $7.48 | $7.89 | $7.47 | $7.64 | 8 846 |
| Apr 16, 2024 | $7.00 | $7.68 | $7.00 | $7.51 | 14 992 |
| Apr 15, 2024 | $7.14 | $7.64 | $7.13 | $7.36 | 10 369 |
| Apr 12, 2024 | $7.56 | $7.56 | $7.30 | $7.34 | 22 672 |
| Apr 11, 2024 | $6.86 | $7.76 | $6.86 | $7.60 | 32 585 |
| Apr 10, 2024 | $6.76 | $7.10 | $6.51 | $6.76 | 23 845 |
| Apr 09, 2024 | $6.86 | $7.09 | $6.72 | $6.98 | 5 522 |
| Apr 08, 2024 | $6.85 | $6.94 | $6.69 | $6.85 | 4 772 |
| Apr 05, 2024 | $6.65 | $7.03 | $6.58 | $6.74 | 4 367 |
| Apr 04, 2024 | $6.99 | $6.99 | $6.54 | $6.67 | 6 083 |
| Apr 03, 2024 | $6.53 | $6.86 | $6.53 | $6.86 | 3 265 |
| Apr 02, 2024 | $6.80 | $7.13 | $6.51 | $6.64 | 14 304 |
| Apr 01, 2024 | $7.24 | $7.25 | $6.77 | $6.91 | 12 411 |
