Historical Stock Price
VIVO historical stock prices picture
VIVO (VIVO) has the following price history information. Looking back at VIVO historical stock prices for the last five trading days, on January 25, 2023, VIVO opened at $33.75, traded as high as $33.97 and as low as $33.71, and closed at $33.95. Trading volume was a total of 2.23M shares. On January 26, 2023, VIVO opened at $33.97, traded as high as $33.98 and as low as $33.96, and closed at $33.97. Trading volume was a total of 2.04M shares. On January 27, 2023, VIVO opened at $33.97, traded as high as $33.99 and as low as $33.96, and closed at $33.97. Trading volume was a total of 1.30M shares. On January 30, 2023, VIVO opened at $33.95, traded as high as $34.02 and as low as $33.93, and closed at $33.97. Trading volume was a total of 6.42M shares. On January 31, 2023, VIVO opened at $33.97, traded as high as $33.97 and as low as $33.97, and closed at $33.97. Trading volume was a total of 0 shares.

VIVO Historical Stock Prices By Date:

VIVO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into VIVO shares, starting with a $10,000 purchase of VIVO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 01/31/2023
Start price/share: $21.88
End price/share: $33.97
Starting shares: 457.04
Ending shares: 555.44
Dividends reinvested/share: $3.32
Total return: 88.68%
Average Annual Total Return: 7.45%
Starting investment: $10,000.00
Ending investment: $18,875.52
Years: 8.84
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 01/31/2023
Start price/share: $21.88
End price/share: $33.97
Dividends collected/share: $3.32
Total return: 70.45%
Average Annual Total Return: 6.22%
Starting investment: $10,000.00
Ending investment: $17,048.74
Years: 8.84
Date Open High Low Close Volume
01/25/2023 $33.75 $33.97 $33.71 $33.95 2.23M
01/26/2023 $33.97 $33.98 $33.96 $33.97 2.04M
01/27/2023 $33.97 $33.99 $33.96 $33.97 1.30M
01/30/2023 $33.95 $34.02 $33.93 $33.97 6.42M
01/31/2023 $33.97 $33.97 $33.97 $33.97 0
Meridian Bioscience is a life science company with principal businesses in the development, manufacture, sale and distribution of diagnostic testing systems and kits and the manufacture and distribution of bulk antigens, antibodies, immunoassay blocking reagents, Polymerase Chain Reaction (PCR) master mixes and bioresearch reagents. Co.'s reportable segments are: Diagnostics, which includes diagnostic tests and transport media; and Life Science, which develops, manufactures, sells and distributes bulk antigens, antibodies, immunoassay blocking reagents, PCR master mixes, isothermal reagents, enzymes, nucleotides and bioresearch reagents.
Date Close
01/25/2023$33.95
01/26/2023$33.97
01/27/2023$33.97
01/30/2023$33.97
01/31/2023$33.97
VIVO is categorized under the Healthcare sector; below are some other companies in the same sector:

VKTX Historical Stock Prices
VLRX Historical Stock Prices
VNDA Historical Stock Prices
VNRX Historical Stock Prices
VOLC Historical Stock Prices
VPHM Historical Stock Prices
VRAY Historical Stock Prices
VRML Historical Stock Prices
VRTX Historical Stock Prices
VRX Historical Stock Prices

Also explore: VIVO shares outstanding history

Email EnvelopeFree VIVO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


VIVO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.