Livewire Group Stock Price History
| LVWR Stock | USD 3.47 0.10 2.97% |
Below is the normalized historical share price chart for LiveWire Group extending back to November 23, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of LiveWire stands at 3.47, as last reported on the 7th of August, with the highest price reaching 3.57 and the lowest price hitting 3.30 during the day.
If you're considering investing in LiveWire Stock, it is important to understand the factors that can impact its price. LiveWire is extremely dangerous given 3 months investment horizon. LiveWire Group has Sharpe Ratio of 0.16, which conveys that the firm had a 0.16 % return per unit of risk over the last 3 months. We are able to interpolate and break down twenty-eight different technical indicators, which can help you to evaluate if expected returns of 3.96% are justified by taking the suggested risk. Use LiveWire Group Downside Deviation of 9.25, mean deviation of 12.39, and Risk Adjusted Performance of 0.1143 to evaluate company specific risk that cannot be diversified away. At this time, LiveWire's Total Stockholder Equity is relatively stable compared to the past year. As of 08/07/2025, Liabilities And Stockholders Equity is likely to grow to about 169.5 M, while Other Stockholder Equity is likely to drop slightly above 185.1 M. . At this time, LiveWire's Price To Sales Ratio is relatively stable compared to the past year. As of 08/07/2025, Price Earnings To Growth Ratio is likely to grow to 0.74, while Price Book Value Ratio is likely to drop 8.07. LiveWire Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of September 2022 | 200 Day MA 3.8399 | 50 Day MA 4.4024 | Beta 1.696 |
Sharpe Ratio = 0.1617
| Best Portfolio | Best Equity | LVWR | ||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 24.47 actual daily | 96 96% of assets are less volatile |
Expected Return
| 3.96 actual daily | 79 79% of assets have lower returns |
Risk-Adjusted Return
| 0.16 actual daily | 12 88% of assets perform better |
Based on monthly moving average LiveWire is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of LiveWire by adding it to a well-diversified portfolio.
Price Book 8.6092 | Enterprise Value Ebitda (18.28) | Price Sales 28.7976 | Shares Float 11.6 M | Wall Street Target Price 7.25 |
LiveWire Stock Price History Chart
There are several ways to analyze LiveWire Stock price data. The simplest method is using a basic LiveWire candlestick price chart, which shows LiveWire price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 10, 2025 | 7.48 |
| Lowest Price | May 9, 2025 | 1.0 |
LiveWire August 7, 2025 Stock Price Synopsis
Various analyses of LiveWire's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell LiveWire Stock. It can be used to describe the percentage change in the price of LiveWire from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of LiveWire Stock.| LiveWire Price Daily Balance Of Power | 0.37 | |
| LiveWire Price Rate Of Daily Change | 1.03 | |
| LiveWire Price Action Indicator | 0.09 | |
| LiveWire Accumulation Distribution | 4,871 |
LiveWire August 7, 2025 Stock Price Analysis
LiveWire Stock Price History Data
The price series of LiveWire for the period between Fri, May 9, 2025 and Thu, Aug 7, 2025 has a statistical range of 6.48 with a coefficient of variation of 46.95. The daily prices for the period are spread out with arithmetic mean of 3.65. The median price for the last 90 days is 3.92. The company underwent 1:1 stock split on 27th of September 2022.| Open | High | Low | Close | Volume | ||
08/06/2025 | 3.30 | 3.57 | 3.30 | 3.47 | 64,404 | |
08/05/2025 | 3.30 | 3.49 | 3.25 | 3.37 | 105,241 | |
08/04/2025 | 3.42 | 3.43 | 3.20 | 3.33 | 82,805 | |
| 08/01/2025 | 3.57 | 3.64 | 3.16 | 3.25 | 155,280 | |
07/31/2025 | 3.87 | 3.98 | 3.65 | 3.75 | 112,539 | |
07/30/2025 | 3.75 | 4.60 | 3.75 | 3.97 | 338,104 | |
07/29/2025 | 4.23 | 4.23 | 3.82 | 3.96 | 167,455 | |
07/28/2025 | 4.27 | 4.27 | 3.88 | 4.21 | 118,854 | |
07/25/2025 | 4.44 | 4.45 | 3.86 | 4.23 | 233,642 | |
07/24/2025 | 4.99 | 5.14 | 4.28 | 4.49 | 316,541 | |
| 07/23/2025 | 3.94 | 5.15 | 3.91 | 5.05 | 383,072 | |
07/22/2025 | 3.69 | 4.00 | 3.57 | 3.98 | 185,846 | |
07/21/2025 | 4.11 | 4.12 | 3.64 | 3.73 | 245,503 | |
07/18/2025 | 3.40 | 4.23 | 3.32 | 3.86 | 473,281 | |
07/17/2025 | 3.16 | 3.38 | 3.13 | 3.35 | 163,804 | |
07/16/2025 | 3.18 | 3.21 | 3.04 | 3.13 | 139,401 | |
07/15/2025 | 3.31 | 3.36 | 3.13 | 3.18 | 210,716 | |
07/14/2025 | 3.42 | 3.45 | 3.12 | 3.25 | 181,393 | |
| 07/11/2025 | 3.65 | 3.70 | 3.44 | 3.45 | 135,718 | |
07/10/2025 | 3.77 | 3.88 | 3.66 | 3.74 | 148,478 | |
07/09/2025 | 3.90 | 4.11 | 3.82 | 3.84 | 130,298 | |
07/08/2025 | 3.88 | 4.00 | 3.88 | 3.94 | 185,174 | |
| 07/07/2025 | 4.47 | 4.57 | 3.82 | 3.92 | 288,005 | |
07/03/2025 | 4.41 | 4.62 | 4.40 | 4.56 | 69,051 | |
07/02/2025 | 4.55 | 4.76 | 4.40 | 4.40 | 134,757 | |
07/01/2025 | 4.63 | 4.83 | 4.47 | 4.63 | 305,310 | |
06/30/2025 | 4.42 | 4.73 | 4.40 | 4.60 | 222,091 | |
| 06/27/2025 | 4.82 | 4.93 | 3.90 | 4.35 | 3,390,131 | |
06/26/2025 | 5.06 | 5.27 | 4.84 | 4.89 | 313,244 | |
06/25/2025 | 5.40 | 5.50 | 4.88 | 5.12 | 332,348 | |
06/24/2025 | 5.23 | 5.88 | 5.21 | 5.32 | 444,586 | |
06/23/2025 | 5.31 | 5.58 | 5.12 | 5.17 | 361,086 | |
06/20/2025 | 5.84 | 5.91 | 5.24 | 5.49 | 523,320 | |
06/18/2025 | 5.19 | 6.00 | 5.00 | 5.80 | 708,106 | |
06/17/2025 | 5.20 | 6.30 | 4.99 | 5.19 | 1,246,239 | |
| 06/16/2025 | 5.69 | 5.71 | 4.57 | 5.12 | 1,258,118 | |
06/13/2025 | 6.04 | 6.25 | 5.21 | 5.67 | 923,488 | |
| 06/12/2025 | 6.89 | 7.03 | 6.05 | 6.26 | 1,313,618 | |
06/11/2025 | 7.50 | 9.04 | 6.91 | 7.11 | 2,216,349 | |
| 06/10/2025 | 5.94 | 8.30 | 5.86 | 7.48 | 2,662,860 | |
06/09/2025 | 5.95 | 6.49 | 5.62 | 5.98 | 1,007,462 | |
06/06/2025 | 5.65 | 6.37 | 5.37 | 5.97 | 1,271,743 | |
06/05/2025 | 5.70 | 6.30 | 5.20 | 5.67 | 2,734,663 | |
06/04/2025 | 4.19 | 5.89 | 3.90 | 5.68 | 4,662,847 | |
06/03/2025 | 3.87 | 4.50 | 3.76 | 4.00 | 3,414,593 | |
06/02/2025 | 4.22 | 4.28 | 3.65 | 3.77 | 2,574,899 | |
| 05/30/2025 | 3.31 | 5.15 | 3.26 | 4.50 | 63,315,906 | |
05/29/2025 | 3.30 | 3.67 | 2.73 | 2.87 | 4,365,413 | |
05/28/2025 | 3.70 | 4.67 | 3.05 | 3.97 | 70,385,363 | |
05/27/2025 | 1.02 | 2.60 | 1.02 | 2.56 | 79,756,982 | |
05/23/2025 | 1.01 | 1.04 | 0.99 | 1.01 | 53,955 | |
05/22/2025 | 1.05 | 1.07 | 1.01 | 1.01 | 33,185 | |
05/21/2025 | 1.25 | 1.25 | 1.05 | 1.07 | 33,030 | |
| 05/20/2025 | 1.18 | 1.18 | 1.04 | 1.17 | 38,637 | |
05/19/2025 | 1.25 | 1.25 | 1.11 | 1.16 | 58,275 | |
05/16/2025 | 1.33 | 1.35 | 1.15 | 1.16 | 81,106 | |
| 05/15/2025 | 1.02 | 1.34 | 1.02 | 1.29 | 175,364 | |
| 05/14/2025 | 1.07 | 1.10 | 1.03 | 1.03 | 60,768 | |
05/13/2025 | 1.11 | 1.23 | 1.08 | 1.10 | 76,907 | |
05/12/2025 | 1.03 | 1.11 | 1.03 | 1.11 | 50,306 | |
05/09/2025 | 1.14 | 1.21 | 0.93 | 1.00 | 102,035 |
About LiveWire Stock history
LiveWire investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for LiveWire is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in LiveWire Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing LiveWire stock prices may prove useful in developing a viable investing in LiveWire
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 203.2 M | 194.5 M | |
| Net Loss | -71 M | -74.6 M |
LiveWire Quarterly Net Working Capital |
|
LiveWire Stock Technical Analysis
LiveWire technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Holdings Now
Portfolio HoldingsCheck your current holdings and cash postion to detemine if your portfolio needs rebalancing |
| All Next | Launch Module |
LiveWire Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for LiveWire's price direction in advance. Along with the technical and fundamental analysis of LiveWire Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of LiveWire to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1143 | |||
| Jensen Alpha | 2.27 | |||
| Total Risk Alpha | 0.2803 | |||
| Sortino Ratio | 0.3303 | |||
| Treynor Ratio | 0.3409 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for LiveWire Stock Analysis
When running LiveWire's price analysis, check to measure LiveWire's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy LiveWire is operating at the current time. Most of LiveWire's value examination focuses on studying past and present price action to predict the probability of LiveWire's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move LiveWire's price. Additionally, you may evaluate how the addition of LiveWire to your portfolios can decrease your overall portfolio volatility.