Livewire Group Stock Price History

LVWR Stock  USD 2.08  0.14  6.31%   
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 2.08, as last reported on the 19th of March, with the highest price reaching 2.08 and the lowest price hitting 2.08 during the day.
IPO Date
26th of September 2022
200 Day MA
6.2789
50 Day MA
4.9432
Beta
0.957
 
Covid
If you're considering investing in LiveWire Stock, it is important to understand the factors that can impact its price. LiveWire Group has Sharpe Ratio of -0.31, which conveys that the firm had a -0.31 % return per unit of risk over the last 3 months. LiveWire exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify LiveWire's Risk Adjusted Performance of (0.23), mean deviation of 3.44, and Standard Deviation of 4.54 to check out the risk estimate we provide.
  
At this time, LiveWire's Total Stockholder Equity is relatively stable compared to the past year. As of 03/19/2025, Liabilities And Stockholders Equity is likely to grow to about 169.5 M, while Common Stock is likely to drop slightly above 17.1 K. . As of 03/19/2025, Price Earnings To Growth Ratio is likely to grow to 0.74, while Price To Sales Ratio is likely to drop 28.17. LiveWire Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.3052

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsLVWR

Estimated Market Risk

 4.65
  actual daily
41
59% of assets are more volatile

Expected Return

 -1.42
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.31
  actual daily
0
Most of other assets perform better
Based on monthly moving average LiveWire is not performing at its full potential. However, 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 LiveWire to a well-diversified portfolio.
Price Book
3.9417
Enterprise Value Ebitda
(18.28)
Price Sales
16.9607
Shares Float
10.9 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 PriceDecember 18, 20245.4
Lowest PriceMarch 6, 20251.94

LiveWire March 19, 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 Rate Of Daily Change 0.94 
LiveWire Price Action Indicator(0.07)

LiveWire March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in LiveWire Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use LiveWire intraday prices and daily technical indicators to check the level of noise trading in LiveWire Stock and then apply it to test your longer-term investment strategies against LiveWire.

LiveWire Stock Price History Data

The price series of LiveWire for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 3.87 with a coefficient of variation of 35.22. The daily prices for the period are spread out with arithmetic mean of 3.6. The median price for the last 90 days is 3.35. The company underwent 1:1 stock split on 27th of September 2022.
OpenHighLowCloseVolume
03/19/2025
 2.22  2.08  2.08  2.08 
03/18/2025 2.14  2.20  2.06  2.08  24,029 
03/17/2025 2.19  2.26  2.12  2.22  21,521 
03/14/2025 2.11  2.25  2.11  2.23  22,562 
03/13/2025 2.12  2.20  2.09  2.11  41,261 
03/12/2025 2.29  2.37  2.20  2.27  29,694 
03/11/2025 2.16  2.36  2.16  2.33  22,385 
03/10/2025 1.97  2.26  1.92  2.16  42,086 
03/07/2025 1.90  2.02  1.90  2.00  24,605 
03/06/2025 1.97  1.98  1.91  1.94  15,668 
03/05/2025 1.99  2.04  1.98  1.98  29,867 
03/04/2025 2.11  2.11  2.02  2.03  41,585 
03/03/2025 2.28  2.34  2.07  2.07  38,236 
02/28/2025 2.21  2.35  2.18  2.30  37,463 
02/27/2025 2.44  2.45  2.23  2.23  21,670 
02/26/2025 2.42  2.47  2.35  2.43  20,077 
02/25/2025 2.30  2.47  2.29  2.42  36,006 
02/24/2025 2.39  2.44  2.30  2.31  21,993 
02/21/2025 2.34  2.43  2.26  2.33  52,242 
02/20/2025 2.33  2.34  2.28  2.31  26,296 
02/19/2025 2.54  2.69  2.35  2.38  22,842 
02/18/2025 2.63  2.74  2.49  2.57  21,781 
02/14/2025 2.66  2.80  2.58  2.61  18,958 
02/13/2025 2.35  2.63  2.35  2.61  48,728 
02/12/2025 2.26  2.46  2.26  2.32  23,213 
02/11/2025 2.42  2.52  2.31  2.31  63,948 
02/10/2025 2.67  2.80  2.47  2.49  69,226 
02/07/2025 2.84  2.91  2.66  2.66  20,774 
02/06/2025 3.06  3.15  2.82  2.87  33,605 
02/05/2025 3.32  3.32  3.03  3.05  29,912 
02/04/2025 3.04  3.17  3.04  3.07  29,434 
02/03/2025 3.00  3.12  3.00  3.04  23,133 
01/31/2025 3.30  3.34  3.03  3.15  51,047 
01/30/2025 3.34  3.43  3.27  3.35  20,115 
01/29/2025 3.33  3.33  3.23  3.29  115,973 
01/28/2025 3.41  3.43  3.23  3.35  19,631 
01/27/2025 3.53  3.57  3.32  3.42  31,455 
01/24/2025 3.77  3.90  3.52  3.54  84,120 
01/23/2025 3.85  3.89  3.69  3.78  29,520 
01/22/2025 3.88  4.18  3.84  3.93  89,157 
01/21/2025 4.03  4.21  3.87  3.90  76,680 
01/17/2025 4.43  4.53  4.00  4.04  96,620 
01/16/2025 4.67  4.67  4.36  4.39  17,925 
01/15/2025 4.42  4.66  4.38  4.64  20,567 
01/14/2025 4.63  4.63  4.25  4.26  24,031 
01/13/2025 4.42  4.57  4.39  4.52  28,274 
01/10/2025 4.85  4.85  4.51  4.51  43,925 
01/08/2025 4.86  5.13  4.76  4.94  121,014 
01/07/2025 4.83  5.08  4.75  4.93  32,073 
01/06/2025 5.04  5.04  4.78  4.84  24,313 
01/03/2025 4.85  5.02  4.65  4.95  13,348 
01/02/2025 4.85  4.94  4.71  4.77  18,717 
12/31/2024 4.76  5.01  4.76  4.81  13,845 
12/30/2024 4.56  4.97  4.47  4.69  28,512 
12/27/2024 4.64  4.64  4.35  4.56  25,833 
12/26/2024 4.86  4.86  4.52  4.66  19,433 
12/24/2024 4.91  4.91  4.80  4.88  9,550 
12/23/2024 5.12  5.15  4.74  4.89  27,695 
12/20/2024 5.10  5.17  5.02  5.16  59,221 
12/19/2024 5.45  5.51  5.23  5.23  43,416 
12/18/2024 5.55  5.73  5.25  5.40  46,489 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding203.2 M173.5 M
Net Loss-71 M-74.6 M

LiveWire Quarterly Net Working Capital

68.51 Million

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.
A focus of LiveWire technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of LiveWire trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Holdings Now

   

Portfolio Holdings

Check 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.

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.