VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
5.47
-0.10 (-1.80%)
At close: Jun 13, 2025, 4:00 PM
5.69
+0.22 (4.02%)
After-hours: Jun 13, 2025, 7:59 PM EDT
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 4.75 | 5.00 | 4.62 | 4.79 | 4.79 | 1.48% | 458,096 |
| May 12, 2025 | 4.49 | 4.99 | 4.20 | 4.72 | 4.72 | 8.51% | 828,807 |
| May 9, 2025 | 3.57 | 4.44 | 3.57 | 4.35 | 4.35 | 22.54% | 1,473,276 |
| May 8, 2025 | 3.40 | 3.68 | 3.25 | 3.55 | 3.55 | -0.28% | 672,581 |
| May 7, 2025 | 3.20 | 3.67 | 3.20 | 3.56 | 3.56 | 7.23% | 195,693 |
| May 6, 2025 | 3.38 | 3.45 | 3.20 | 3.32 | 3.32 | -3.49% | 207,945 |
| May 5, 2025 | 3.59 | 3.78 | 3.40 | 3.44 | 3.44 | -5.23% | 212,348 |
| May 2, 2025 | 3.60 | 3.83 | 3.58 | 3.63 | 3.63 | 1.40% | 203,276 |
| May 1, 2025 | 3.54 | 3.73 | 3.41 | 3.58 | 3.58 | 1.70% | 299,448 |
| Apr 30, 2025 | 3.35 | 3.62 | 3.27 | 3.52 | 3.52 | 4.14% | 373,027 |
| Apr 29, 2025 | 2.90 | 3.40 | 2.90 | 3.38 | 3.38 | 14.97% | 467,340 |
| Apr 28, 2025 | 2.93 | 3.15 | 2.87 | 2.94 | 2.94 | -0.68% | 237,894 |
| Apr 25, 2025 | 3.10 | 3.11 | 2.84 | 2.96 | 2.96 | -2.31% | 195,773 |
| Apr 24, 2025 | 2.80 | 3.07 | 2.80 | 3.03 | 3.03 | 8.21% | 320,661 |
| Apr 23, 2025 | 2.53 | 2.90 | 2.50 | 2.80 | 2.80 | 10.24% | 374,519 |
| Apr 22, 2025 | 2.68 | 2.72 | 2.50 | 2.54 | 2.54 | -5.93% | 272,903 |
| Apr 21, 2025 | 2.62 | 2.90 | 2.52 | 2.70 | 2.70 | 6.30% | 472,292 |
| Apr 17, 2025 | 2.61 | 2.62 | 2.35 | 2.54 | 2.54 | -3.05% | 247,585 |
| Apr 16, 2025 | 2.54 | 2.83 | 2.54 | 2.62 | 2.62 | -1.13% | 234,402 |
| Apr 15, 2025 | 2.81 | 2.94 | 2.56 | 2.65 | 2.65 | -10.77% | 551,931 |
| Apr 14, 2025 | 3.19 | 3.24 | 2.91 | 2.97 | 2.97 | -6.60% | 756,414 |
| Apr 11, 2025 | 3.33 | 3.70 | 2.80 | 3.18 | 3.18 | -4.50% | 1,874,035 |
| Apr 10, 2025 | 3.23 | 3.37 | 3.07 | 3.33 | 3.33 | - | 565,010 |
| Apr 9, 2025 | 3.72 | 4.08 | 3.17 | 3.33 | 3.33 | -5.93% | 1,711,512 |
| Apr 8, 2025 | 3.71 | 3.93 | 3.45 | 3.54 | 3.54 | -4.32% | 669,381 |
| Apr 7, 2025 | 3.40 | 4.04 | 3.06 | 3.70 | 3.70 | 3.64% | 1,723,323 |
| Apr 4, 2025 | 3.69 | 3.90 | 3.45 | 3.57 | 3.57 | -4.29% | 1,071,523 |
| Apr 3, 2025 | 3.49 | 3.82 | 3.25 | 3.73 | 3.73 | -0.27% | 1,084,780 |