VivoPower Stock Price History
NASDAQ: VIVOUtilitiesPower GenerationUSD
3.10-0.12 (-3.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIVO price history at a glance
The price history for VivoPower (VIVO) on this page begins on May 25, 2015, when the stock closed at $97.40; it most recently closed at $3.10 on October 5, 2026. The highest price in this record is $243.30, reached on October 5, 2020; the latest close is 98.7% below that peak. Across the 10 complete calendar years in the table, VIVO finished higher in 3 and lower in 7. Its best year was 2020 (+759.3%) and its worst was 2022 (-91.9%).
Over roughly 11 years the share price changed -96.8%, a -26.2% compound annual price return (excluding dividends). In the last 12 months alone, VIVO has lost 33.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $243.30
- Date of high
- Oct 5, 2020
- Low since 2015
- $0.619
- Date of low
- Mar 17, 2025
- 52-week high
- $6.86
- 52-week low
- $1.20
- Last close
- $3.10
VIVO returns
1 week
-7.74%
1 month
-25.30%
3 months
-40.73%
6 months
+29.17%
Year to date
+36.87%
1 year
-33.62%
3 years
+78.16%
5 years
-94.22%
VIVO price return, excluding dividends.
VIVO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.10 | +26.53% |
| 2025 | 2.45 | +58.06% |
| 2024 | 1.55 | -19.69% |
| 2023 | 1.93 | -21.54% |
| 2022 | 2.46 | -91.93% |
| 2021 | 30.50 | -67.13% |
| 2020 | 92.80 | +759.26% |
| 2019 | 10.80 | +63.64% |
| 2018 | 6.60 | -77.24% |
| 2017 | 29.00 | -47.27% |
| 2016 | 55.00 | -43.99% |
| 2015* | 98.20 | +0.82% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
VIVO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.20 | 3.23 | 3.08 | 3.10 | -3.73% | |
| 3.18 | 3.25 | 3.07 | 3.22 | -0.92% | |
| 3.25 | 3.28 | 3.15 | 3.25 | -1.22% | |
| 3.37 | 3.43 | 3.25 | 3.29 | -2.08% | |
| 3.35 | 3.40 | 3.30 | 3.36 | 0.00% | |
| 3.24 | 3.44 | 3.23 | 3.36 | +6.67% | |
| 3.68 | 3.70 | 3.07 | 3.15 | -14.63% | |
| 3.81 | 3.90 | 3.64 | 3.69 | +0.27% | |
| 3.97 | 4.01 | 3.63 | 3.68 | -6.60% | |
| 4.06 | 4.14 | 3.91 | 3.94 | -4.37% | |
| 4.12 | 4.19 | 3.98 | 4.12 | +1.35% | |
| 3.91 | 4.09 | 3.83 | 4.07 | +5.31% | |
| 3.85 | 4.11 | 3.75 | 3.86 | +0.26% | |
| 3.84 | 4.05 | 3.84 | 3.85 | -0.26% | |
| 3.88 | 3.98 | 3.74 | 3.86 | 0.00% | |
| 3.81 | 3.91 | 3.65 | 3.86 | +3.49% | |
| 3.83 | 3.93 | 3.71 | 3.73 | -0.53% | |
| 3.78 | 3.88 | 3.49 | 3.75 | -0.27% | |
| 3.86 | 3.96 | 3.74 | 3.76 | -3.59% | |
| 3.88 | 3.92 | 3.81 | 3.90 | -2.26% | |
| 4.11 | 4.16 | 3.96 | 3.99 | -0.75% | |
| 4.07 | 4.12 | 3.93 | 4.02 | -3.13% | |
| 4.15 | 4.33 | 4.07 | 4.15 | +1.97% | |
| 3.91 | 4.29 | 3.90 | 4.07 | +4.63% | |
| 3.81 | 3.92 | 3.80 | 3.89 | -0.77% | |
| 3.90 | 3.94 | 3.76 | 3.92 | +1.03% | |
| 3.80 | 3.96 | 3.73 | 3.88 | +1.84% | |
| 4.01 | 4.01 | 3.77 | 3.81 | -6.39% | |
| 4.07 | 4.14 | 4.00 | 4.07 | +0.25% | |
| 4.28 | 4.37 | 4.04 | 4.06 | -5.14% | |
| 4.24 | 4.38 | 4.24 | 4.28 | +1.78% | |
| 4.20 | 4.30 | 4.08 | 4.21 | +0.84% | |
| 4.35 | 4.50 | 4.16 | 4.17 | -4.14% | |
| 4.32 | 4.43 | 4.13 | 4.35 | -0.23% | |
| 4.26 | 4.38 | 4.18 | 4.36 | +3.56% | |
| 4.35 | 4.42 | 4.11 | 4.21 | -3.44% | |
| 4.41 | 4.52 | 4.21 | 4.36 | -0.91% | |
| 4.73 | 4.82 | 4.38 | 4.40 | -10.20% | |
| 4.99 | 5.15 | 4.77 | 4.90 | +0.62% | |
| 4.64 | 4.95 | 4.55 | 4.87 | +6.10% | |
| 4.23 | 4.80 | 4.20 | 4.59 | +8.77% | |
| 4.05 | 4.27 | 4.00 | 4.22 | +4.20% | |
| 4.00 | 4.10 | 3.92 | 4.05 | +2.79% | |
| 4.01 | 4.04 | 3.83 | 3.94 | -2.48% | |
| 3.93 | 4.16 | 3.81 | 4.04 | +5.48% | |
| 3.78 | 3.98 | 3.71 | 3.83 | +1.32% | |
| 3.90 | 3.95 | 3.74 | 3.78 | -3.08% | |
| 3.77 | 3.95 | 3.65 | 3.90 | +4.56% | |
| 3.50 | 3.77 | 3.40 | 3.73 | +4.48% | |
| 3.65 | 3.78 | 3.50 | 3.57 | +0.85% | |
| 3.25 | 3.65 | 3.25 | 3.54 | +11.67% | |
| 3.88 | 4.17 | 3.16 | 3.17 | -18.30% | |
| 3.87 | 3.92 | 3.67 | 3.88 | -0.89% | |
| 4.26 | 4.37 | 3.74 | 3.92 | -8.31% | |
| 3.96 | 4.28 | 3.81 | 4.27 | +9.21% | |
| 3.84 | 3.99 | 3.74 | 3.91 | +0.26% | |
| 3.95 | 4.17 | 3.81 | 3.90 | -4.41% | |
| 3.79 | 4.12 | 3.70 | 4.08 | +7.65% | |
| 3.84 | 4.00 | 3.64 | 3.79 | -1.56% | |
| 3.73 | 4.01 | 3.54 | 3.85 | -1.53% | |
| 4.31 | 4.31 | 3.63 | 3.91 | -11.34% | |
| 4.78 | 4.95 | 4.38 | 4.41 | -6.37% | |
| 4.65 | 4.79 | 4.54 | 4.71 | +3.52% | |
| 4.84 | 4.97 | 4.27 | 4.55 | -13.00% | |
| 4.75 | 5.25 | 4.48 | 5.23 | +13.45% | |
| 4.55 | 4.73 | 4.40 | 4.61 | +4.54% | |
| 4.18 | 4.53 | 4.18 | 4.41 | -1.12% | |
| 4.65 | 4.69 | 4.12 | 4.46 | -7.28% | |
| 4.70 | 5.10 | 4.52 | 4.81 | +2.78% | |
| 4.94 | 5.09 | 4.56 | 4.68 | -5.65% | |
| 5.05 | 5.20 | 4.72 | 4.96 | -4.06% | |
| 5.35 | 5.57 | 5.02 | 5.17 | -3.18% | |
| 5.77 | 5.97 | 5.18 | 5.34 | -7.45% | |
| 5.43 | 6.22 | 5.43 | 5.77 | +2.85% | |
| 5.52 | 5.88 | 5.14 | 5.61 | +1.63% | |
| 5.61 | 5.74 | 5.25 | 5.52 | -1.43% | |
| 5.52 | 6.04 | 5.50 | 5.60 | -4.60% | |
| 5.51 | 6.24 | 5.35 | 5.87 | +7.71% | |
| 5.82 | 5.87 | 5.14 | 5.45 | -1.27% | |
| 5.85 | 6.00 | 5.47 | 5.52 | -3.66% | |
| 5.12 | 6.18 | 5.09 | 5.73 | +9.35% | |
| 4.98 | 5.49 | 4.62 | 5.24 | +9.85% | |
| 4.73 | 5.01 | 4.60 | 4.77 | +0.42% | |
| 4.72 | 4.96 | 4.37 | 4.75 | +0.21% | |
| 4.68 | 5.20 | 4.53 | 4.74 | -0.42% | |
| 4.81 | 5.10 | 4.30 | 4.76 | -0.21% | |
| 4.88 | 4.96 | 4.45 | 4.77 | +3.70% | |
| 5.51 | 5.63 | 4.36 | 4.60 | -21.37% | |
| 5.28 | 5.98 | 5.05 | 5.85 | +1.92% | |
| 6.42 | 6.67 | 5.72 | 5.74 | -9.75% | |
| 6.45 | 6.78 | 6.11 | 6.36 | -3.64% | |
| 6.00 | 6.86 | 5.85 | 6.60 | +5.77% | |
| 5.67 | 6.38 | 5.28 | 6.24 | +10.64% | |
| 4.90 | 5.69 | 4.60 | 5.64 | +13.03% | |
| 4.88 | 5.42 | 4.74 | 4.99 | +10.40% | |
| 4.75 | 4.76 | 4.17 | 4.52 | -3.21% | |
| 5.01 | 5.01 | 4.50 | 4.67 | -9.50% | |
| 4.51 | 5.36 | 4.47 | 5.16 | +16.48% | |
| 4.66 | 4.66 | 4.20 | 4.43 | -3.90% | |
| 4.70 | 4.90 | 4.30 | 4.61 | -4.36% | |
| 4.90 | 5.22 | 4.60 | 4.82 | +6.17% | |
| 4.64 | 4.68 | 4.01 | 4.54 | -7.91% | |
| 4.40 | 5.25 | 4.20 | 4.93 | +16.55% | |
| 3.27 | 4.47 | 3.17 | 4.23 | +35.14% | |
| 3.21 | 3.21 | 2.94 | 3.13 | -2.80% | |
| 3.03 | 3.42 | 2.97 | 3.22 | +6.62% | |
| 3.00 | 3.12 | 2.89 | 3.02 | +0.33% | |
| 3.13 | 3.13 | 2.95 | 3.01 | -3.22% | |
| 3.35 | 3.35 | 3.10 | 3.11 | -6.04% | |
| 3.01 | 3.35 | 2.92 | 3.31 | +13.75% | |
| 3.13 | 3.14 | 2.85 | 2.91 | -8.78% | |
| 3.25 | 3.37 | 3.05 | 3.19 | -3.92% | |
| 3.04 | 3.48 | 3.02 | 3.32 | +7.44% | |
| 3.20 | 3.27 | 2.88 | 3.09 | -1.59% | |
| 3.40 | 3.40 | 3.12 | 3.14 | -7.65% | |
| 3.53 | 3.56 | 3.03 | 3.40 | -2.30% | |
| 3.78 | 4.27 | 3.25 | 3.48 | -0.29% | |
| 3.02 | 3.70 | 2.93 | 3.49 | +16.72% | |
| 2.83 | 3.01 | 2.70 | 2.99 | +9.93% | |
| 3.10 | 3.37 | 2.70 | 2.72 | -12.54% | |
| 3.10 | 3.23 | 3.02 | 3.11 | -2.81% | |
| 3.08 | 3.50 | 3.06 | 3.20 | +13.48% | |
| 2.67 | 2.84 | 2.60 | 2.82 | +5.62% | |
| 2.68 | 2.71 | 2.53 | 2.67 | -0.37% | |
| 2.60 | 2.74 | 2.46 | 2.68 | +5.10% | |
| 2.50 | 2.66 | 2.42 | 2.55 | +6.25% | |
| 2.43 | 2.54 | 2.37 | 2.40 | -1.23% | |
| 2.33 | 2.54 | 2.30 | 2.43 | +4.29% | |
| 2.53 | 2.57 | 2.33 | 2.33 | -2.92% | |
| 2.22 | 2.52 | 2.15 | 2.40 | +12.68% | |
| 2.11 | 2.20 | 2.08 | 2.13 | +1.43% | |
| 2.04 | 2.13 | 1.97 | 2.10 | +0.96% | |
| 2.35 | 2.39 | 2.06 | 2.08 | -9.57% | |
| 2.33 | 2.44 | 2.21 | 2.30 | +2.22% | |
| 2.50 | 2.57 | 2.20 | 2.25 | -10.71% | |
| 2.64 | 2.80 | 2.43 | 2.52 | -5.97% | |
| 2.74 | 2.95 | 2.60 | 2.68 | -6.29% | |
| 2.40 | 3.08 | 2.37 | 2.86 | +32.41% | |
| 2.37 | 2.65 | 2.16 | 2.16 | -7.69% | |
| 2.33 | 2.53 | 2.29 | 2.34 | +4.46% | |
| 2.34 | 2.50 | 2.24 | 2.24 | -5.49% | |
| 2.44 | 2.50 | 2.20 | 2.37 | -2.87% | |
| 2.23 | 2.69 | 2.20 | 2.44 | +18.45% | |
| 1.89 | 2.35 | 1.89 | 2.06 | +8.99% | |
| 1.86 | 1.95 | 1.69 | 1.89 | -8.70% | |
| 1.96 | 2.16 | 1.91 | 2.07 | +10.70% | |
| 1.91 | 1.99 | 1.85 | 1.87 | -4.59% | |
| 1.96 | 2.10 | 1.90 | 1.96 | +1.03% | |
| 1.98 | 2.04 | 1.87 | 1.94 | +3.19% | |
| 1.98 | 2.12 | 1.83 | 1.88 | -6.00% | |
| 2.08 | 2.17 | 2.00 | 2.00 | -3.85% | |
| 2.08 | 2.25 | 2.02 | 2.08 | -2.80% | |
| 2.15 | 2.20 | 2.01 | 2.14 | -0.93% | |
| 2.28 | 2.30 | 2.12 | 2.16 | -8.09% | |
| 2.32 | 2.47 | 2.25 | 2.35 | -0.42% | |
| 2.38 | 2.68 | 2.34 | 2.36 | -0.84% | |
| 2.75 | 2.89 | 2.25 | 2.38 | -11.85% | |
| 2.63 | 2.79 | 2.61 | 2.70 | +3.45% | |
| 2.65 | 2.89 | 2.52 | 2.61 | +1.56% | |
| 2.32 | 2.95 | 2.31 | 2.57 | +8.44% | |
| 2.41 | 2.44 | 2.11 | 2.37 | -3.27% | |
| 2.71 | 2.82 | 2.36 | 2.45 | -13.43% | |
| 2.73 | 3.35 | 2.54 | 2.83 | +15.98% | |
| 2.19 | 2.87 | 2.05 | 2.44 | +15.64% | |
| 1.49 | 2.22 | 1.49 | 2.11 | +48.59% | |
| 1.35 | 1.58 | 1.24 | 1.42 | +7.58% | |
| 1.33 | 1.34 | 1.23 | 1.32 | -1.49% | |
| 1.41 | 1.43 | 1.30 | 1.34 | -5.63% | |
| 1.44 | 1.49 | 1.31 | 1.42 | -1.39% | |
| 1.31 | 1.49 | 1.27 | 1.44 | +19.01% | |
| 1.60 | 1.65 | 1.20 | 1.21 | -25.77% | |
| 1.76 | 1.80 | 1.52 | 1.63 | -5.23% | |
| 1.90 | 1.90 | 1.60 | 1.72 | -4.18% | |
| 2.02 | 2.03 | 1.77 | 1.80 | -12.86% | |
| 2.04 | 2.11 | 2.02 | 2.06 | 0.00% | |
| 2.18 | 2.25 | 2.00 | 2.06 | -7.62% | |
| 2.25 | 2.28 | 2.17 | 2.23 | -0.89% | |
| 2.24 | 2.28 | 2.13 | 2.25 | +0.45% | |
| 2.29 | 2.35 | 2.22 | 2.24 | -2.18% | |
| 2.34 | 2.41 | 2.23 | 2.29 | -3.98% | |
| 2.19 | 2.50 | 2.12 | 2.39 | +1.06% | |
| 2.32 | 2.42 | 2.31 | 2.36 | +1.72% | |
| 2.50 | 2.54 | 2.32 | 2.32 | -10.77% | |
| 2.74 | 2.84 | 2.46 | 2.60 | -4.41% | |
| 2.93 | 2.96 | 2.71 | 2.72 | -8.72% | |
| 2.72 | 3.00 | 2.66 | 2.98 | +9.56% | |
| 2.67 | 2.81 | 2.66 | 2.72 | +1.12% | |
| 2.53 | 2.74 | 2.47 | 2.69 | +5.91% | |
| 2.63 | 2.72 | 2.49 | 2.54 | -0.78% | |
| 2.48 | 2.62 | 2.43 | 2.56 | +1.99% | |
| 2.58 | 2.65 | 2.49 | 2.51 | -5.64% | |
| 2.69 | 2.71 | 2.54 | 2.66 | -1.85% | |
| 2.47 | 2.75 | 2.42 | 2.71 | +10.61% | |
| 2.36 | 2.48 | 2.32 | 2.45 | +8.17% | |
| 2.31 | 2.41 | 2.25 | 2.27 | -4.03% | |
| 2.72 | 2.75 | 2.32 | 2.36 | -11.28% | |
| 2.45 | 2.80 | 2.45 | 2.66 | +9.02% | |
| 2.36 | 2.50 | 2.35 | 2.44 | +3.39% | |
| 2.36 | 2.42 | 2.28 | 2.36 | -0.84% | |
| 2.53 | 2.60 | 2.37 | 2.38 | -5.56% | |
| 2.70 | 2.75 | 2.49 | 2.52 | -6.32% | |
| 2.88 | 2.99 | 2.57 | 2.69 | -5.94% | |
| 2.96 | 3.00 | 2.76 | 2.86 | +1.06% | |
| 3.16 | 3.17 | 2.83 | 2.83 | -11.56% | |
| 2.65 | 3.28 | 2.65 | 3.20 | +22.14% | |
| 2.85 | 2.94 | 2.59 | 2.62 | -9.03% | |
| 3.06 | 3.20 | 2.77 | 2.88 | +13.39% | |
| 2.61 | 2.66 | 2.37 | 2.54 | -4.51% | |
| 2.71 | 2.73 | 2.56 | 2.66 | -3.27% | |
| 2.57 | 2.78 | 2.47 | 2.75 | +8.27% | |
| 2.51 | 2.59 | 2.45 | 2.54 | +1.60% | |
| 2.64 | 2.65 | 2.48 | 2.50 | -6.02% | |
| 2.60 | 2.67 | 2.51 | 2.66 | +1.14% | |
| 2.55 | 2.66 | 2.44 | 2.63 | +4.78% | |
| 2.41 | 2.59 | 2.41 | 2.51 | +6.36% | |
| 2.50 | 2.51 | 2.35 | 2.36 | -10.27% | |
| 2.59 | 2.79 | 2.57 | 2.63 | +3.54% | |
| 2.50 | 2.64 | 2.45 | 2.54 | +3.67% | |
| 2.37 | 2.57 | 2.32 | 2.45 | +0.82% | |
| 2.27 | 2.50 | 2.25 | 2.43 | +7.52% | |
| 2.12 | 2.30 | 2.07 | 2.26 | +8.65% | |
| 2.30 | 2.43 | 2.05 | 2.08 | -9.17% | |
| 2.58 | 2.64 | 2.25 | 2.29 | -11.24% | |
| 2.59 | 2.65 | 2.48 | 2.58 | +1.57% | |
| 3.04 | 3.09 | 2.40 | 2.54 | -17.53% | |
| 3.10 | 3.28 | 3.04 | 3.08 | -2.84% | |
| 3.29 | 3.34 | 3.06 | 3.17 | -5.93% | |
| 3.16 | 3.40 | 3.05 | 3.37 | +8.71% | |
| 3.46 | 3.50 | 3.02 | 3.10 | -13.65% | |
| 3.38 | 3.64 | 3.28 | 3.59 | +11.84% | |
| 3.08 | 3.45 | 3.04 | 3.21 | +1.26% | |
| 3.17 | 3.39 | 2.96 | 3.17 | +2.92% | |
| 3.50 | 3.50 | 3.05 | 3.08 | -1.91% | |
| 3.30 | 3.51 | 3.11 | 3.14 | -10.29% | |
| 3.33 | 3.74 | 3.02 | 3.50 | +18.64% | |
| 4.55 | 4.60 | 2.75 | 2.95 | -35.02% | |
| 4.74 | 4.74 | 4.47 | 4.54 | -3.61% | |
| 4.75 | 4.97 | 4.61 | 4.71 | 0.00% | |
| 4.87 | 4.87 | 4.66 | 4.71 | -3.09% | |
| 5.11 | 5.12 | 4.82 | 4.86 | -1.22% | |
| 4.68 | 5.26 | 4.62 | 4.92 | +7.42% | |
| 4.28 | 4.73 | 4.25 | 4.58 | +8.27% | |
| 4.45 | 4.50 | 4.15 | 4.23 | -8.04% | |
| 4.35 | 4.75 | 4.19 | 4.60 | +3.37% | |
| 4.43 | 4.61 | 4.29 | 4.45 | +1.83% | |
| 4.15 | 4.37 | 3.98 | 4.37 | +2.82% | |
| 4.40 | 4.45 | 4.17 | 4.25 | -2.97% | |
| 4.50 | 4.78 | 4.32 | 4.38 | -4.99% | |
| 4.60 | 4.76 | 4.51 | 4.61 | -3.15% | |
| 4.68 | 4.90 | 4.61 | 4.76 | +1.93% | |
| 4.90 | 5.09 | 4.60 | 4.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIVO chart for longer ranges.