VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
4.880
-0.710 (-12.70%)
At close: Jul 25, 2025, 4:00 PM
4.850
-0.030 (-0.61%)
After-hours: Jul 25, 2025, 7:59 PM EDT
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.40 | 5.48 | 4.78 | 4.88 | 4.88 | -12.70% | 1,366,363 |
| Jul 24, 2025 | 5.73 | 5.94 | 5.50 | 5.59 | 5.59 | -3.70% | 920,631 |
| Jul 23, 2025 | 6.59 | 6.59 | 5.75 | 5.81 | 5.81 | -15.26% | 1,608,629 |
| Jul 22, 2025 | 5.85 | 7.20 | 5.30 | 6.85 | 6.85 | 6.37% | 3,632,928 |
| Jul 21, 2025 | 7.53 | 7.80 | 6.15 | 6.44 | 6.44 | -6.26% | 4,354,587 |
| Jul 18, 2025 | 7.94 | 8.63 | 6.84 | 6.87 | 6.87 | 2.23% | 7,008,054 |
| Jul 17, 2025 | 6.81 | 7.33 | 6.20 | 6.72 | 6.72 | 8.74% | 4,444,795 |
| Jul 16, 2025 | 5.38 | 6.22 | 5.32 | 6.18 | 6.18 | 17.71% | 1,715,494 |
| Jul 15, 2025 | 5.30 | 5.55 | 5.16 | 5.25 | 5.25 | -3.31% | 451,384 |
| Jul 14, 2025 | 5.30 | 6.04 | 5.15 | 5.43 | 5.43 | 4.62% | 1,006,808 |
| Jul 11, 2025 | 4.70 | 5.57 | 4.70 | 5.19 | 5.19 | 15.08% | 1,279,050 |
| Jul 10, 2025 | 5.03 | 5.03 | 4.41 | 4.51 | 4.51 | -13.10% | 1,070,704 |
| Jul 9, 2025 | 5.21 | 5.31 | 4.80 | 5.19 | 5.19 | 1.96% | 979,536 |
| Jul 8, 2025 | 5.69 | 5.69 | 4.95 | 5.09 | 5.09 | -11.48% | 791,828 |
| Jul 7, 2025 | 4.58 | 5.80 | 4.44 | 5.75 | 5.75 | 24.73% | 1,393,476 |
| Jul 3, 2025 | 4.74 | 4.92 | 4.43 | 4.61 | 4.61 | - | 851,165 |
| Jul 2, 2025 | 3.99 | 4.68 | 3.98 | 4.61 | 4.61 | 15.54% | 766,865 |
| Jul 1, 2025 | 4.01 | 4.13 | 3.81 | 3.99 | 3.99 | -1.97% | 696,782 |
| Jun 30, 2025 | 3.63 | 4.46 | 3.60 | 4.07 | 4.07 | 13.37% | 1,148,656 |
| Jun 27, 2025 | 3.83 | 3.87 | 3.57 | 3.59 | 3.59 | -6.27% | 322,637 |
| Jun 26, 2025 | 3.73 | 3.95 | 3.66 | 3.83 | 3.83 | 4.36% | 481,256 |
| Jun 25, 2025 | 4.02 | 4.06 | 3.60 | 3.67 | 3.67 | -4.68% | 394,495 |
| Jun 24, 2025 | 4.17 | 4.17 | 3.75 | 3.85 | 3.85 | -2.78% | 605,264 |
| Jun 23, 2025 | 4.45 | 4.50 | 3.87 | 3.96 | 3.96 | -12.10% | 991,726 |
| Jun 20, 2025 | 5.09 | 5.30 | 4.40 | 4.51 | 4.51 | -11.14% | 742,149 |
| Jun 18, 2025 | 5.27 | 5.41 | 4.88 | 5.07 | 5.07 | -6.11% | 595,879 |
| Jun 17, 2025 | 5.50 | 5.64 | 5.25 | 5.40 | 5.40 | -3.74% | 332,488 |
| Jun 16, 2025 | 5.56 | 5.83 | 5.26 | 5.61 | 5.61 | 2.56% | 531,281 |
| Jun 13, 2025 | 5.46 | 5.90 | 5.25 | 5.47 | 5.47 | -1.80% | 558,932 |
| Jun 12, 2025 | 6.21 | 6.25 | 5.40 | 5.57 | 5.57 | -10.16% | 881,198 |
| Jun 11, 2025 | 7.11 | 7.20 | 5.97 | 6.20 | 6.20 | -6.77% | 1,954,983 |
| Jun 10, 2025 | 7.11 | 7.17 | 6.47 | 6.65 | 6.65 | -2.78% | 610,873 |
| Jun 9, 2025 | 6.25 | 7.40 | 5.60 | 6.84 | 6.84 | 11.22% | 1,539,718 |
| Jun 6, 2025 | 6.04 | 6.54 | 5.81 | 6.15 | 6.15 | 4.06% | 908,576 |
| Jun 5, 2025 | 6.46 | 7.10 | 5.84 | 5.91 | 5.91 | -8.09% | 1,754,076 |
| Jun 4, 2025 | 5.52 | 7.15 | 5.20 | 6.43 | 6.43 | 24.37% | 3,576,503 |
| Jun 3, 2025 | 4.31 | 5.28 | 4.05 | 5.17 | 5.17 | 20.51% | 1,944,729 |
| Jun 2, 2025 | 4.58 | 4.79 | 4.12 | 4.29 | 4.29 | -7.54% | 1,372,662 |
| May 30, 2025 | 5.50 | 5.50 | 4.53 | 4.64 | 4.64 | 9.43% | 8,449,234 |
| May 29, 2025 | 7.03 | 8.88 | 4.15 | 4.24 | 4.24 | -37.74% | 6,891,505 |
| May 28, 2025 | 6.06 | 8.49 | 5.93 | 6.81 | 6.81 | 12.75% | 5,335,460 |
| May 27, 2025 | 6.75 | 6.75 | 5.63 | 6.04 | 6.04 | -1.47% | 1,351,638 |
| May 23, 2025 | 4.97 | 6.29 | 4.89 | 6.13 | 6.13 | 24.34% | 1,280,801 |
| May 22, 2025 | 4.55 | 5.06 | 4.36 | 4.93 | 4.93 | 8.11% | 429,149 |
| May 21, 2025 | 4.80 | 4.94 | 4.56 | 4.56 | 4.56 | -7.69% | 300,081 |
| May 20, 2025 | 4.85 | 5.04 | 4.85 | 4.94 | 4.94 | 1.02% | 149,189 |
| May 19, 2025 | 4.53 | 5.15 | 4.53 | 4.89 | 4.89 | 6.07% | 406,347 |
| May 16, 2025 | 4.68 | 4.74 | 4.35 | 4.61 | 4.61 | -0.65% | 243,588 |
| May 15, 2025 | 4.80 | 4.88 | 4.52 | 4.64 | 4.64 | -1.69% | 233,972 |
| May 14, 2025 | 4.82 | 4.82 | 4.40 | 4.72 | 4.72 | -1.46% | 281,022 |