VivoPower PLC (VIVO)
NASDAQ: VIVO · Real-Time Price · USD
2.230
+0.070 (3.24%)
At close: Nov 13, 2026, 4:00 PM EST
2.220
-0.010 (-0.45%)
After-hours: Nov 13, 2026, 7:55 PM EST
VivoPower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.17 | 2.32 | 2.16 | 2.23 | 2.23 | 3.24% | 338,207 |
| Nov 12, 2026 | 2.18 | 2.40 | 2.10 | 2.16 | 2.16 | -5.68% | 401,641 |
| Nov 11, 2026 | 2.01 | 2.34 | 1.91 | 2.29 | 2.29 | 14.50% | 962,761 |
| Nov 10, 2026 | 1.87 | 2.01 | 1.69 | 2.00 | 2.00 | 5.82% | 281,561 |
| Nov 9, 2026 | 2.00 | 2.20 | 1.83 | 1.89 | 1.89 | -5.03% | 1,049,726 |
| Nov 6, 2026 | 1.87 | 2.14 | 1.81 | 1.99 | 1.99 | 8.74% | 579,676 |
| Nov 5, 2026 | 1.57 | 1.87 | 1.55 | 1.83 | 1.83 | 20.39% | 1,124,756 |
| Nov 4, 2026 | 1.62 | 1.68 | 1.43 | 1.52 | 1.52 | -5.00% | 1,287,404 |
| Nov 3, 2026 | 2.06 | 2.06 | 1.43 | 1.60 | 1.60 | -27.44% | 2,363,107 |
| Nov 2, 2026 | 2.38 | 2.44 | 2.20 | 2.21 | 2.21 | -6.37% | 371,476 |
| Oct 30, 2026 | 2.45 | 2.54 | 2.30 | 2.36 | 2.36 | -9.42% | 637,742 |
| Oct 29, 2026 | 2.75 | 2.75 | 2.51 | 2.60 | 2.60 | -7.80% | 407,990 |
| Oct 28, 2026 | 2.66 | 2.83 | 2.63 | 2.82 | 2.82 | 7.22% | 798,267 |
| Oct 27, 2026 | 2.48 | 2.70 | 2.45 | 2.63 | 2.63 | 7.35% | 324,604 |
| Oct 26, 2026 | 2.44 | 2.54 | 2.33 | 2.45 | 2.45 | 1.24% | 447,206 |
| Oct 23, 2026 | 2.24 | 2.44 | 2.20 | 2.42 | 2.42 | 6.14% | 562,604 |
| Oct 22, 2026 | 2.09 | 2.32 | 2.00 | 2.28 | 2.28 | 4.59% | 1,463,256 |
| Oct 21, 2026 | 2.28 | 3.12 | 2.16 | 2.18 | 2.18 | -0.91% | 9,262,192 |
| Oct 20, 2026 | 2.09 | 2.22 | 2.00 | 2.20 | 2.20 | 4.02% | 237,066 |
| 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 |