VivoPower PLC (VIVO)
NASDAQ: VIVO · Real-Time Price · USD
3.360
+0.210 (6.67%)
At close: Oct 2, 2026, 4:00 PM EDT
3.330
-0.030 (-0.89%)
After-hours: Oct 2, 2026, 7:30 PM EDT
VivoPower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.24 | 3.44 | 3.23 | 3.36 | 3.36 | 6.67% | 558,944 |
| Oct 1, 2026 | 3.68 | 3.70 | 3.07 | 3.15 | 3.15 | -14.63% | 1,277,875 |
| Sep 30, 2026 | 3.81 | 3.90 | 3.64 | 3.69 | 3.69 | 0.27% | 343,289 |
| 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 |
| Aug 13, 2026 | 4.23 | 4.80 | 4.20 | 4.59 | 4.59 | 8.77% | 1,127,970 |
| Aug 12, 2026 | 4.05 | 4.27 | 4.00 | 4.22 | 4.22 | 4.20% | 286,015 |
| Aug 11, 2026 | 4.00 | 4.10 | 3.92 | 4.05 | 4.05 | 2.79% | 195,818 |
| Aug 10, 2026 | 4.01 | 4.04 | 3.83 | 3.94 | 3.94 | -2.48% | 308,325 |
| Aug 7, 2026 | 3.93 | 4.16 | 3.81 | 4.04 | 4.04 | 5.48% | 419,582 |
| Aug 6, 2026 | 3.78 | 3.98 | 3.71 | 3.83 | 3.83 | 1.32% | 394,902 |
| Aug 5, 2026 | 3.90 | 3.95 | 3.74 | 3.78 | 3.78 | -3.08% | 577,207 |
| Aug 4, 2026 | 3.77 | 3.95 | 3.65 | 3.90 | 3.90 | 4.56% | 486,089 |
| Aug 3, 2026 | 3.50 | 3.77 | 3.40 | 3.73 | 3.73 | 4.48% | 578,739 |
| Jul 31, 2026 | 3.65 | 3.78 | 3.50 | 3.57 | 3.57 | 0.85% | 421,541 |
| Jul 30, 2026 | 3.25 | 3.65 | 3.25 | 3.54 | 3.54 | 11.67% | 807,494 |
| Jul 29, 2026 | 3.88 | 4.17 | 3.16 | 3.17 | 3.17 | -18.30% | 1,354,194 |
| Jul 28, 2026 | 3.87 | 3.92 | 3.67 | 3.88 | 3.88 | -0.89% | 357,929 |
| Jul 27, 2026 | 4.26 | 4.37 | 3.74 | 3.92 | 3.92 | -8.31% | 557,761 |
| Jul 24, 2026 | 3.96 | 4.28 | 3.81 | 4.27 | 4.27 | 9.21% | 1,137,316 |