VivoPower PLC (VIVO)
NASDAQ: VIVO · Real-Time Price · USD
5.77
+0.16 (2.85%)
At close: Jun 26, 2026, 4:00 PM EDT
5.88
+0.11 (1.91%)
After-hours: Jun 26, 2026, 7:55 PM EDT
VivoPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.43 | 6.22 | 5.43 | 5.77 | 5.77 | 2.85% | 1,461,628 |
| 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 |
| Apr 14, 2026 | 2.60 | 2.74 | 2.46 | 2.68 | 2.68 | 5.10% | 262,941 |
| Apr 13, 2026 | 2.50 | 2.66 | 2.42 | 2.55 | 2.55 | 6.25% | 269,182 |
| Apr 10, 2026 | 2.43 | 2.54 | 2.37 | 2.40 | 2.40 | -1.23% | 157,843 |
| Apr 9, 2026 | 2.33 | 2.54 | 2.30 | 2.43 | 2.43 | 4.29% | 173,188 |
| Apr 8, 2026 | 2.53 | 2.57 | 2.33 | 2.33 | 2.33 | -2.92% | 256,654 |
| Apr 7, 2026 | 2.22 | 2.52 | 2.15 | 2.40 | 2.40 | 12.68% | 642,026 |
| Apr 6, 2026 | 2.11 | 2.20 | 2.08 | 2.13 | 2.13 | 1.43% | 173,531 |
| Apr 2, 2026 | 2.04 | 2.13 | 1.97 | 2.10 | 2.10 | 0.96% | 269,682 |
| Apr 1, 2026 | 2.35 | 2.39 | 2.06 | 2.08 | 2.08 | -9.57% | 543,106 |
| Mar 31, 2026 | 2.33 | 2.44 | 2.21 | 2.30 | 2.30 | 2.22% | 386,431 |
| Mar 30, 2026 | 2.50 | 2.57 | 2.20 | 2.25 | 2.25 | -10.71% | 450,256 |
| Mar 27, 2026 | 2.64 | 2.80 | 2.43 | 2.52 | 2.52 | -5.97% | 447,251 |
| Mar 26, 2026 | 2.74 | 2.95 | 2.60 | 2.68 | 2.68 | -6.29% | 736,589 |
| Mar 25, 2026 | 2.40 | 3.08 | 2.37 | 2.86 | 2.86 | 32.41% | 3,410,775 |
| Mar 24, 2026 | 2.37 | 2.65 | 2.16 | 2.16 | 2.16 | -7.69% | 622,757 |
| Mar 23, 2026 | 2.33 | 2.53 | 2.29 | 2.34 | 2.34 | 4.46% | 363,990 |
| Mar 20, 2026 | 2.34 | 2.50 | 2.24 | 2.24 | 2.24 | -5.49% | 310,535 |
| Mar 19, 2026 | 2.44 | 2.50 | 2.20 | 2.37 | 2.37 | -2.87% | 312,198 |
| Mar 18, 2026 | 2.23 | 2.69 | 2.20 | 2.44 | 2.44 | 18.45% | 1,555,717 |
| Mar 17, 2026 | 1.89 | 2.35 | 1.89 | 2.06 | 2.06 | 8.99% | 707,350 |
| Mar 16, 2026 | 1.86 | 1.95 | 1.69 | 1.89 | 1.89 | -8.70% | 522,341 |
| Mar 13, 2026 | 1.96 | 2.16 | 1.91 | 2.07 | 2.07 | 10.70% | 608,423 |
| Mar 12, 2026 | 1.91 | 1.99 | 1.85 | 1.87 | 1.87 | -4.59% | 215,547 |
| Mar 11, 2026 | 1.96 | 2.10 | 1.90 | 1.96 | 1.96 | 1.03% | 349,311 |
| Mar 10, 2026 | 1.98 | 2.04 | 1.87 | 1.94 | 1.94 | 3.19% | 396,622 |
| Mar 9, 2026 | 1.98 | 2.12 | 1.83 | 1.88 | 1.88 | -6.00% | 799,948 |
| Mar 6, 2026 | 2.08 | 2.17 | 2.00 | 2.00 | 2.00 | -3.85% | 229,572 |
| Mar 5, 2026 | 2.08 | 2.25 | 2.02 | 2.08 | 2.08 | -2.80% | 268,058 |
| Mar 4, 2026 | 2.15 | 2.20 | 2.01 | 2.14 | 2.14 | -0.93% | 445,303 |
| Mar 3, 2026 | 2.28 | 2.30 | 2.12 | 2.16 | 2.16 | -8.09% | 457,750 |
| Mar 2, 2026 | 2.32 | 2.47 | 2.25 | 2.35 | 2.35 | -0.42% | 490,442 |
| Feb 27, 2026 | 2.38 | 2.68 | 2.34 | 2.36 | 2.36 | -0.84% | 553,037 |
| Feb 26, 2026 | 2.75 | 2.89 | 2.25 | 2.38 | 2.38 | -11.85% | 933,230 |
| Feb 25, 2026 | 2.63 | 2.79 | 2.61 | 2.70 | 2.70 | 3.45% | 499,612 |
| Feb 24, 2026 | 2.65 | 2.89 | 2.52 | 2.61 | 2.61 | 1.56% | 1,137,631 |
| Feb 23, 2026 | 2.32 | 2.95 | 2.31 | 2.57 | 2.57 | 8.44% | 2,183,510 |
| Feb 20, 2026 | 2.41 | 2.44 | 2.11 | 2.37 | 2.37 | -3.27% | 1,035,721 |
| Feb 19, 2026 | 2.71 | 2.82 | 2.36 | 2.45 | 2.45 | -13.43% | 1,583,162 |
| Feb 18, 2026 | 2.73 | 3.35 | 2.54 | 2.83 | 2.83 | 15.98% | 3,956,598 |
| Feb 17, 2026 | 2.19 | 2.87 | 2.05 | 2.44 | 2.44 | 15.64% | 3,975,865 |
| Feb 13, 2026 | 1.49 | 2.22 | 1.49 | 2.11 | 2.11 | 48.59% | 7,209,433 |
| Feb 12, 2026 | 1.35 | 1.58 | 1.24 | 1.42 | 1.42 | 7.58% | 2,131,413 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.23 | 1.32 | 1.32 | -1.49% | 168,748 |
| Feb 10, 2026 | 1.41 | 1.43 | 1.30 | 1.34 | 1.34 | -5.63% | 352,273 |
| Feb 9, 2026 | 1.44 | 1.49 | 1.31 | 1.42 | 1.42 | -1.39% | 333,586 |
| Feb 6, 2026 | 1.31 | 1.49 | 1.27 | 1.44 | 1.44 | 19.01% | 628,265 |
| Feb 5, 2026 | 1.60 | 1.65 | 1.20 | 1.21 | 1.21 | -25.77% | 975,979 |
| Feb 4, 2026 | 1.76 | 1.80 | 1.52 | 1.63 | 1.63 | -5.23% | 3,723,981 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.60 | 1.72 | 1.72 | -4.18% | 453,948 |