VivoPower PLC (VIVO)
NASDAQ: VIVO · Real-Time Price · USD
3.900
+0.170 (4.56%)
At close: Aug 4, 2026, 4:00 PM EDT
3.970
+0.070 (1.79%)
Pre-market: Aug 5, 2026, 5:44 AM EDT
VivoPower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 3.84 | 3.99 | 3.74 | 3.91 | 3.91 | 0.26% | 1,298,417 |
| Jul 22, 2026 | 3.95 | 4.17 | 3.81 | 3.90 | 3.90 | -4.41% | 522,937 |
| Jul 21, 2026 | 3.79 | 4.12 | 3.70 | 4.08 | 4.08 | 7.65% | 925,055 |
| Jul 20, 2026 | 3.84 | 4.00 | 3.64 | 3.79 | 3.79 | -1.56% | 897,514 |
| Jul 17, 2026 | 3.73 | 4.01 | 3.54 | 3.85 | 3.85 | -1.53% | 1,090,536 |
| Jul 16, 2026 | 4.31 | 4.31 | 3.63 | 3.91 | 3.91 | -11.34% | 1,218,168 |
| Jul 15, 2026 | 4.78 | 4.95 | 4.38 | 4.41 | 4.41 | -6.37% | 754,261 |
| Jul 14, 2026 | 4.65 | 4.79 | 4.54 | 4.71 | 4.71 | 3.52% | 554,818 |
| Jul 13, 2026 | 4.84 | 4.97 | 4.27 | 4.55 | 4.55 | -13.00% | 1,384,793 |
| Jul 10, 2026 | 4.75 | 5.25 | 4.48 | 5.23 | 5.23 | 13.45% | 2,142,685 |
| Jul 9, 2026 | 4.55 | 4.73 | 4.40 | 4.61 | 4.61 | 4.54% | 549,961 |
| Jul 8, 2026 | 4.18 | 4.53 | 4.18 | 4.41 | 4.41 | -1.12% | 654,290 |
| Jul 7, 2026 | 4.65 | 4.69 | 4.12 | 4.46 | 4.46 | -7.28% | 1,199,335 |
| Jul 6, 2026 | 4.70 | 5.10 | 4.52 | 4.81 | 4.81 | 2.78% | 998,487 |
| Jul 2, 2026 | 4.94 | 5.09 | 4.56 | 4.68 | 4.68 | -5.65% | 1,040,897 |
| Jul 1, 2026 | 5.05 | 5.20 | 4.72 | 4.96 | 4.96 | -4.06% | 1,284,903 |
| Jun 30, 2026 | 5.35 | 5.57 | 5.02 | 5.17 | 5.17 | -3.18% | 1,467,163 |
| Jun 29, 2026 | 5.77 | 5.97 | 5.18 | 5.34 | 5.34 | -7.45% | 1,766,071 |
| Jun 26, 2026 | 5.43 | 6.22 | 5.43 | 5.77 | 5.77 | 2.85% | 1,465,595 |
| Jun 25, 2026 | 5.52 | 5.88 | 5.14 | 5.61 | 5.61 | 1.63% | 1,686,646 |
| Jun 24, 2026 | 5.61 | 5.74 | 5.25 | 5.52 | 5.52 | -1.43% | 998,279 |
| Jun 23, 2026 | 5.52 | 6.04 | 5.50 | 5.60 | 5.60 | -4.60% | 1,144,466 |
| Jun 22, 2026 | 5.51 | 6.24 | 5.35 | 5.87 | 5.87 | 7.71% | 1,864,355 |
| Jun 18, 2026 | 5.82 | 5.87 | 5.14 | 5.45 | 5.45 | -1.27% | 2,271,885 |
| Jun 17, 2026 | 5.85 | 6.00 | 5.47 | 5.52 | 5.52 | -3.66% | 1,555,412 |
| Jun 16, 2026 | 5.12 | 6.18 | 5.09 | 5.73 | 5.73 | 9.35% | 3,176,072 |
| Jun 15, 2026 | 4.98 | 5.49 | 4.62 | 5.24 | 5.24 | 9.85% | 2,650,897 |
| Jun 12, 2026 | 4.73 | 5.01 | 4.60 | 4.77 | 4.77 | 0.42% | 875,371 |
| Jun 11, 2026 | 4.72 | 4.96 | 4.37 | 4.75 | 4.75 | 0.21% | 1,062,066 |
| Jun 10, 2026 | 4.68 | 5.20 | 4.53 | 4.74 | 4.74 | -0.42% | 1,091,890 |
| Jun 9, 2026 | 4.81 | 5.10 | 4.30 | 4.76 | 4.76 | -0.21% | 2,137,611 |
| Jun 8, 2026 | 4.88 | 4.96 | 4.45 | 4.77 | 4.77 | 3.70% | 1,071,743 |
| Jun 5, 2026 | 5.51 | 5.63 | 4.36 | 4.60 | 4.60 | -21.37% | 2,277,970 |
| Jun 4, 2026 | 5.28 | 5.98 | 5.05 | 5.85 | 5.85 | 1.92% | 1,322,173 |
| Jun 3, 2026 | 6.42 | 6.67 | 5.72 | 5.74 | 5.74 | -9.75% | 1,970,021 |
| Jun 2, 2026 | 6.45 | 6.78 | 6.11 | 6.36 | 6.36 | -3.64% | 1,769,888 |
| Jun 1, 2026 | 6.00 | 6.86 | 5.85 | 6.60 | 6.60 | 5.77% | 2,721,948 |
| May 29, 2026 | 5.67 | 6.38 | 5.28 | 6.24 | 6.24 | 10.64% | 4,698,236 |
| May 28, 2026 | 4.90 | 5.69 | 4.60 | 5.64 | 5.64 | 13.03% | 2,720,064 |
| May 27, 2026 | 4.88 | 5.42 | 4.74 | 4.99 | 4.99 | 10.40% | 3,106,620 |
| May 26, 2026 | 4.75 | 4.76 | 4.17 | 4.52 | 4.52 | -3.21% | 2,338,805 |
| May 22, 2026 | 5.01 | 5.01 | 4.50 | 4.67 | 4.67 | -9.50% | 1,999,752 |