VivoPower PLC (VIVO)
NASDAQ: VIVO · Real-Time Price · USD
5.61
+0.09 (1.63%)
At close: Jun 25, 2026, 4:00 PM EDT
5.56
-0.05 (-0.90%)
After-hours: Jun 25, 2026, 7:55 PM EDT
VivoPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 5.52 | 5.88 | 5.14 | 5.61 | 5.61 | 1.63% | 1,673,607 |
| Jun 24, 2026 | 5.61 | 5.74 | 5.25 | 5.52 | 5.52 | -1.43% | 990,341 |
| Jun 23, 2026 | 5.52 | 6.04 | 5.50 | 5.60 | 5.60 | -4.60% | 1,137,537 |
| Jun 22, 2026 | 5.51 | 6.24 | 5.35 | 5.87 | 5.87 | 7.71% | 1,854,574 |
| 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 |
| May 21, 2026 | 4.51 | 5.36 | 4.47 | 5.16 | 5.16 | 16.48% | 3,556,221 |
| May 20, 2026 | 4.66 | 4.66 | 4.20 | 4.43 | 4.43 | -3.90% | 1,300,209 |
| May 19, 2026 | 4.70 | 4.90 | 4.30 | 4.61 | 4.61 | -4.36% | 1,428,738 |
| May 18, 2026 | 4.90 | 5.22 | 4.60 | 4.82 | 4.82 | 6.17% | 2,297,239 |
| May 15, 2026 | 4.64 | 4.68 | 4.01 | 4.54 | 4.54 | -7.91% | 2,917,165 |
| May 14, 2026 | 4.40 | 5.25 | 4.20 | 4.93 | 4.93 | 16.55% | 4,475,359 |
| May 13, 2026 | 3.27 | 4.47 | 3.17 | 4.23 | 4.23 | 35.14% | 5,453,300 |
| May 12, 2026 | 3.21 | 3.21 | 2.94 | 3.13 | 3.13 | -2.80% | 854,809 |
| May 11, 2026 | 3.03 | 3.42 | 2.97 | 3.22 | 3.22 | 6.62% | 1,348,929 |
| May 8, 2026 | 3.00 | 3.12 | 2.89 | 3.02 | 3.02 | 0.33% | 744,066 |
| May 7, 2026 | 3.13 | 3.13 | 2.95 | 3.01 | 3.01 | -3.22% | 887,257 |
| May 6, 2026 | 3.35 | 3.35 | 3.10 | 3.11 | 3.11 | -6.04% | 639,079 |
| May 5, 2026 | 3.01 | 3.35 | 2.92 | 3.31 | 3.31 | 13.75% | 1,155,326 |
| May 4, 2026 | 3.13 | 3.14 | 2.85 | 2.91 | 2.91 | -8.78% | 656,595 |
| May 1, 2026 | 3.25 | 3.37 | 3.05 | 3.19 | 3.19 | -3.92% | 735,165 |
| Apr 30, 2026 | 3.04 | 3.48 | 3.02 | 3.32 | 3.32 | 7.44% | 771,282 |
| Apr 29, 2026 | 3.20 | 3.27 | 2.88 | 3.09 | 3.09 | -1.59% | 638,777 |
| Apr 28, 2026 | 3.40 | 3.40 | 3.12 | 3.14 | 3.14 | -7.65% | 523,841 |
| Apr 27, 2026 | 3.53 | 3.56 | 3.03 | 3.40 | 3.40 | -2.30% | 1,634,857 |
| Apr 24, 2026 | 3.78 | 4.27 | 3.25 | 3.48 | 3.48 | -0.29% | 4,238,956 |
| Apr 23, 2026 | 3.02 | 3.70 | 2.93 | 3.49 | 3.49 | 16.72% | 3,671,840 |
| Apr 22, 2026 | 2.83 | 3.01 | 2.70 | 2.99 | 2.99 | 9.93% | 2,031,567 |
| Apr 21, 2026 | 3.10 | 3.37 | 2.70 | 2.72 | 2.72 | -12.54% | 2,531,254 |
| Apr 20, 2026 | 3.10 | 3.23 | 3.02 | 3.11 | 3.11 | -2.81% | 294,273 |
| Apr 17, 2026 | 3.08 | 3.50 | 3.06 | 3.20 | 3.20 | 13.48% | 1,315,547 |
| Apr 16, 2026 | 2.67 | 2.84 | 2.60 | 2.82 | 2.82 | 5.62% | 291,628 |
| Apr 15, 2026 | 2.68 | 2.71 | 2.53 | 2.67 | 2.67 | -0.37% | 193,703 |