Skip to main content
VivoPower PLC (VIVO)
NASDAQ: VIVO · Real-Time Price · USD
3.140
-0.260 (-7.65%)
At close: Apr 28, 2026, 4:00 PM EDT
3.240
+0.100 (3.18%)
Pre-market: Apr 29, 2026, 8:19 AM EDT

VivoPower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.403.403.123.143.14-7.65%504,607
Apr 27, 20263.533.563.033.403.40-2.30%1,624,940
Apr 24, 20263.784.273.253.483.48-0.29%4,200,232
Apr 23, 20263.023.702.933.493.4916.72%3,572,827
Apr 22, 20262.833.012.702.992.999.93%2,025,439
Apr 21, 20263.103.372.702.722.72-12.54%2,505,204
Apr 20, 20263.103.233.023.113.11-2.81%292,012
Apr 17, 20263.083.503.063.203.2013.48%1,306,941
Apr 16, 20262.672.842.602.822.825.62%269,274
Apr 15, 20262.682.712.532.672.67-0.37%192,052
Apr 14, 20262.602.742.462.682.685.10%260,266
Apr 13, 20262.502.662.422.552.556.25%264,315
Apr 10, 20262.432.542.372.402.40-1.23%157,843
Apr 9, 20262.332.542.302.432.434.29%172,807
Apr 8, 20262.532.572.332.332.33-2.92%256,654
Apr 7, 20262.222.522.152.402.4012.68%621,386
Apr 6, 20262.112.202.082.132.131.43%159,299
Apr 2, 20262.042.131.972.102.100.96%268,732
Apr 1, 20262.352.392.062.082.08-9.57%542,579
Mar 31, 20262.332.442.212.302.302.22%384,201
Mar 30, 20262.502.572.202.252.25-10.71%450,256
Mar 27, 20262.642.802.432.522.52-5.97%447,038
Mar 26, 20262.742.952.602.682.68-6.29%734,429
Mar 25, 20262.403.082.372.862.8632.41%3,393,844
Mar 24, 20262.372.652.162.162.16-7.69%605,481
Mar 23, 20262.332.532.292.342.344.46%363,613
Mar 20, 20262.342.502.242.242.24-5.49%310,249
Mar 19, 20262.442.502.202.372.37-2.87%312,197
Mar 18, 20262.232.692.202.442.4418.45%1,554,360
Mar 17, 20261.892.351.892.062.068.99%707,156
Mar 16, 20261.861.951.691.891.89-8.70%522,341
Mar 13, 20261.962.161.912.072.0710.70%608,423
Mar 12, 20261.911.991.851.871.87-4.59%215,547
Mar 11, 20261.962.101.901.961.961.03%349,311
Mar 10, 20261.982.041.871.941.943.19%396,622
Mar 9, 20261.982.121.831.881.88-6.00%799,948
Mar 6, 20262.082.172.002.002.00-3.85%229,572
Mar 5, 20262.082.252.022.082.08-2.80%268,058
Mar 4, 20262.152.202.012.142.14-0.93%445,303
Mar 3, 20262.282.302.122.162.16-8.09%457,750
Mar 2, 20262.322.472.252.352.35-0.42%490,442
Feb 27, 20262.382.682.342.362.36-0.84%553,037
Feb 26, 20262.752.892.252.382.38-11.85%933,230
Feb 25, 20262.632.792.612.702.703.45%499,612
Feb 24, 20262.652.892.522.612.611.56%1,137,631
Feb 23, 20262.322.952.312.572.578.44%2,183,510
Feb 20, 20262.412.442.112.372.37-3.27%1,035,721
Feb 19, 20262.712.822.362.452.45-13.43%1,583,162
Feb 18, 20262.733.352.542.832.8315.98%3,956,598
Feb 17, 20262.192.872.052.442.4415.64%3,975,865
Feb 13, 20261.492.221.492.112.1148.59%7,209,433
Feb 12, 20261.351.581.241.421.427.58%2,131,413
Feb 11, 20261.331.341.231.321.32-1.49%168,748
Feb 10, 20261.411.431.301.341.34-5.63%352,273
Feb 9, 20261.441.491.311.421.42-1.39%333,586
Feb 6, 20261.311.491.271.441.4419.01%628,265
Feb 5, 20261.601.651.201.211.21-25.77%975,979
Feb 4, 20261.761.801.521.631.63-5.23%3,723,981
Feb 3, 20261.901.901.601.721.72-4.18%453,948
Feb 2, 20262.022.031.771.801.80-12.86%409,925
Jan 30, 20262.042.112.022.062.06-223,437
Jan 29, 20262.182.252.002.062.06-7.62%431,689
Jan 28, 20262.252.282.172.232.23-0.89%172,383
Jan 27, 20262.242.282.132.252.250.45%255,381
Jan 26, 20262.292.352.222.242.24-2.18%155,124
Jan 23, 20262.342.412.232.292.29-3.98%162,158
Jan 22, 20262.192.502.122.392.391.06%1,950,680
Jan 21, 20262.322.422.312.362.361.72%189,294
Jan 20, 20262.502.542.322.322.32-10.77%378,159
Jan 16, 20262.742.842.462.602.60-4.41%597,115
Jan 15, 20262.932.962.712.722.72-8.72%227,640
Jan 14, 20262.723.002.662.982.989.56%292,712
Jan 13, 20262.672.812.662.722.721.12%180,878
Jan 12, 20262.532.742.472.692.695.91%284,056
Jan 9, 20262.632.722.492.542.54-0.78%226,119
Jan 8, 20262.482.622.432.562.561.99%172,568
Jan 7, 20262.582.652.492.512.51-5.64%256,198
Jan 6, 20262.692.712.542.662.66-1.85%314,161
Jan 5, 20262.472.752.422.712.7110.61%482,913
Jan 2, 20262.362.482.322.452.458.17%351,054
Dec 31, 20252.312.412.252.272.27-4.03%386,509
Dec 30, 20252.722.752.322.362.36-11.28%1,286,689
Dec 29, 20252.452.802.452.662.669.02%694,204
Dec 26, 20252.362.502.352.442.443.39%221,804
Dec 24, 20252.362.422.282.362.36-0.84%193,824
Dec 23, 20252.532.602.372.382.38-5.56%423,734
Dec 22, 20252.702.752.492.522.52-6.32%304,276
Dec 19, 20252.882.992.572.692.69-5.94%504,629
Dec 18, 20252.963.002.762.862.861.06%196,908
Dec 17, 20253.163.172.832.832.83-11.56%341,896
Dec 16, 20252.653.282.653.203.2022.14%766,897
Dec 15, 20252.852.942.592.622.62-9.03%467,441
Dec 12, 20253.063.202.772.882.8813.39%3,724,026
Dec 11, 20252.612.662.372.542.54-4.51%496,064
Dec 10, 20252.712.732.562.662.66-3.27%164,911
Dec 9, 20252.572.782.472.752.758.27%245,947
Dec 8, 20252.512.592.452.542.541.60%139,646
Dec 5, 20252.642.652.482.502.50-6.02%170,987
Dec 4, 20252.602.672.512.662.661.14%140,622
Dec 3, 20252.552.662.442.632.634.78%172,572