VivoPower PLC (VIVO)
NASDAQ: VIVO · Real-Time Price · USD
2.420
+0.140 (6.14%)
At close: Oct 23, 2026, 4:00 PM EDT
2.390
-0.030 (-1.24%)
After-hours: Oct 23, 2026, 7:30 PM EDT
VivoPower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.24 | 2.44 | 2.20 | 2.42 | 2.42 | 6.14% | 562,591 |
| Oct 22, 2026 | 2.09 | 2.32 | 2.00 | 2.28 | 2.28 | 4.59% | 1,232,175 |
| Oct 21, 2026 | 2.28 | 3.12 | 2.16 | 2.18 | 2.18 | -0.91% | 9,185,869 |
| Oct 20, 2026 | 2.09 | 2.22 | 2.00 | 2.20 | 2.20 | 4.02% | 235,675 |
| Oct 19, 2026 | 2.21 | 2.23 | 2.10 | 2.12 | 2.12 | 0.71% | 318,646 |
| Oct 16, 2026 | 2.36 | 2.36 | 2.07 | 2.10 | 2.10 | -10.83% | 705,519 |
| Oct 15, 2026 | 2.19 | 2.38 | 2.11 | 2.36 | 2.36 | 7.53% | 395,627 |
| Oct 14, 2026 | 2.53 | 2.53 | 2.15 | 2.19 | 2.19 | -15.77% | 639,438 |
| Oct 13, 2026 | 2.86 | 2.89 | 2.55 | 2.60 | 2.60 | -12.16% | 835,883 |
| Oct 12, 2026 | 3.08 | 3.25 | 2.87 | 2.96 | 2.96 | -4.52% | 551,907 |
| Oct 9, 2026 | 3.20 | 3.23 | 3.08 | 3.10 | 3.10 | -3.73% | 251,958 |
| Oct 8, 2026 | 3.18 | 3.25 | 3.07 | 3.22 | 3.22 | -0.92% | 423,157 |
| Oct 7, 2026 | 3.25 | 3.28 | 3.15 | 3.25 | 3.25 | -1.22% | 254,550 |
| Oct 6, 2026 | 3.37 | 3.43 | 3.25 | 3.29 | 3.29 | -2.08% | 291,719 |
| Oct 5, 2026 | 3.35 | 3.40 | 3.30 | 3.36 | 3.36 | - | 224,742 |
| Oct 2, 2026 | 3.24 | 3.44 | 3.23 | 3.36 | 3.36 | 6.67% | 580,085 |
| Oct 1, 2026 | 3.68 | 3.70 | 3.07 | 3.15 | 3.15 | -14.63% | 1,286,144 |
| Sep 30, 2026 | 3.81 | 3.90 | 3.64 | 3.69 | 3.69 | 0.27% | 344,408 |
| Sep 29, 2026 | 3.97 | 4.01 | 3.63 | 3.68 | 3.68 | -6.60% | 760,933 |
| Sep 28, 2026 | 4.06 | 4.14 | 3.91 | 3.94 | 3.94 | -4.37% | 379,722 |
| Sep 25, 2026 | 4.12 | 4.19 | 3.98 | 4.12 | 4.12 | 1.35% | 319,109 |
| Sep 24, 2026 | 3.91 | 4.09 | 3.83 | 4.07 | 4.07 | 5.31% | 396,437 |
| Sep 23, 2026 | 3.85 | 4.11 | 3.75 | 3.86 | 3.86 | 0.26% | 317,195 |
| Sep 22, 2026 | 3.84 | 4.05 | 3.84 | 3.85 | 3.85 | -0.26% | 515,894 |
| Sep 21, 2026 | 3.88 | 3.98 | 3.74 | 3.86 | 3.86 | - | 415,530 |
| Sep 18, 2026 | 3.81 | 3.91 | 3.65 | 3.86 | 3.86 | 3.49% | 417,009 |
| Sep 17, 2026 | 3.83 | 3.93 | 3.71 | 3.73 | 3.73 | -0.53% | 149,927 |
| Sep 16, 2026 | 3.78 | 3.88 | 3.49 | 3.75 | 3.75 | -0.27% | 442,371 |
| Sep 15, 2026 | 3.86 | 3.96 | 3.74 | 3.76 | 3.76 | -3.59% | 233,945 |
| Sep 14, 2026 | 3.88 | 3.92 | 3.81 | 3.90 | 3.90 | -2.26% | 251,771 |
| Sep 11, 2026 | 4.11 | 4.16 | 3.96 | 3.99 | 3.99 | -0.75% | 219,735 |
| Sep 10, 2026 | 4.07 | 4.12 | 3.93 | 4.02 | 4.02 | -3.13% | 199,676 |
| Sep 9, 2026 | 4.15 | 4.33 | 4.07 | 4.15 | 4.15 | 1.97% | 249,764 |
| Sep 8, 2026 | 3.91 | 4.29 | 3.90 | 4.07 | 4.07 | 4.63% | 317,662 |
| Sep 4, 2026 | 3.81 | 3.92 | 3.80 | 3.89 | 3.89 | -0.77% | 201,033 |
| Sep 3, 2026 | 3.90 | 3.94 | 3.76 | 3.92 | 3.92 | 1.03% | 619,355 |
| Sep 2, 2026 | 3.80 | 3.96 | 3.73 | 3.88 | 3.88 | 1.84% | 271,156 |
| Sep 1, 2026 | 4.01 | 4.01 | 3.77 | 3.81 | 3.81 | -6.39% | 256,033 |
| Aug 31, 2026 | 4.07 | 4.14 | 4.00 | 4.07 | 4.07 | 0.25% | 171,518 |
| Aug 28, 2026 | 4.28 | 4.37 | 4.04 | 4.06 | 4.06 | -5.14% | 220,544 |
| Aug 27, 2026 | 4.24 | 4.38 | 4.24 | 4.28 | 4.28 | 1.78% | 363,849 |
| Aug 26, 2026 | 4.20 | 4.30 | 4.08 | 4.21 | 4.21 | 0.84% | 399,719 |
| Aug 25, 2026 | 4.35 | 4.50 | 4.16 | 4.17 | 4.17 | -4.14% | 338,433 |
| Aug 24, 2026 | 4.32 | 4.43 | 4.13 | 4.35 | 4.35 | -0.23% | 362,653 |
| Aug 21, 2026 | 4.26 | 4.38 | 4.18 | 4.36 | 4.36 | 3.56% | 286,355 |
| Aug 20, 2026 | 4.35 | 4.42 | 4.11 | 4.21 | 4.21 | -3.44% | 434,121 |
| Aug 19, 2026 | 4.41 | 4.52 | 4.21 | 4.36 | 4.36 | -0.91% | 278,248 |
| Aug 18, 2026 | 4.73 | 4.82 | 4.38 | 4.40 | 4.40 | -10.20% | 569,374 |
| Aug 17, 2026 | 4.99 | 5.15 | 4.77 | 4.90 | 4.90 | 0.62% | 1,211,090 |
| Aug 14, 2026 | 4.64 | 4.95 | 4.55 | 4.87 | 4.87 | 6.10% | 578,511 |