Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
11.03
+0.07 (0.64%)
Aug 13, 2025, 4:00 PM - Market closed
Viavi Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.03 | 11.12 | 10.94 | 11.03 | 11.03 | 0.64% | 1,791,018 |
| Aug 12, 2025 | 10.84 | 11.16 | 10.72 | 10.96 | 10.96 | 0.92% | 1,673,903 |
| Aug 11, 2025 | 10.96 | 11.03 | 10.77 | 10.86 | 10.86 | -0.64% | 3,368,677 |
| Aug 8, 2025 | 12.40 | 12.50 | 10.81 | 10.93 | 10.93 | 7.58% | 10,212,464 |
| Aug 7, 2025 | 10.13 | 10.18 | 10.02 | 10.16 | 10.16 | 1.20% | 2,849,962 |
| Aug 6, 2025 | 9.97 | 10.08 | 9.92 | 10.04 | 10.04 | 1.01% | 1,896,192 |
| Aug 5, 2025 | 10.04 | 10.05 | 9.85 | 9.94 | 9.94 | -0.70% | 2,076,538 |
| Aug 4, 2025 | 9.83 | 10.15 | 9.68 | 10.01 | 10.01 | 2.56% | 1,839,000 |
| Aug 1, 2025 | 9.90 | 9.91 | 9.62 | 9.76 | 9.76 | -2.89% | 2,243,479 |
| Jul 31, 2025 | 10.07 | 10.28 | 10.02 | 10.05 | 10.05 | -1.18% | 1,479,480 |
| Jul 30, 2025 | 10.24 | 10.31 | 10.09 | 10.17 | 10.17 | -0.20% | 957,636 |
| Jul 29, 2025 | 10.26 | 10.39 | 10.13 | 10.19 | 10.19 | - | 1,551,023 |
| Jul 28, 2025 | 10.20 | 10.32 | 10.13 | 10.19 | 10.19 | 0.15% | 1,193,361 |
| Jul 25, 2025 | 10.17 | 10.19 | 10.05 | 10.18 | 10.18 | 0.05% | 1,229,590 |
| Jul 24, 2025 | 10.24 | 10.30 | 10.15 | 10.17 | 10.17 | -1.36% | 1,312,969 |
| Jul 23, 2025 | 10.32 | 10.44 | 10.28 | 10.31 | 10.31 | 0.59% | 1,763,186 |
| Jul 22, 2025 | 10.26 | 10.33 | 10.09 | 10.25 | 10.25 | -0.29% | 1,302,416 |
| Jul 21, 2025 | 10.23 | 10.39 | 10.18 | 10.28 | 10.28 | 0.78% | 1,613,663 |
| Jul 18, 2025 | 10.34 | 10.37 | 10.18 | 10.20 | 10.20 | -0.78% | 1,408,697 |
| Jul 17, 2025 | 10.10 | 10.44 | 10.10 | 10.28 | 10.28 | 1.68% | 3,248,934 |
| Jul 16, 2025 | 10.10 | 10.16 | 9.96 | 10.11 | 10.11 | 0.40% | 1,522,699 |
| Jul 15, 2025 | 10.30 | 10.36 | 10.05 | 10.07 | 10.07 | -1.47% | 1,266,656 |
| Jul 14, 2025 | 10.15 | 10.34 | 10.15 | 10.22 | 10.22 | -0.49% | 1,625,722 |
| Jul 11, 2025 | 10.29 | 10.30 | 10.17 | 10.27 | 10.27 | -1.15% | 1,224,667 |
| Jul 10, 2025 | 10.32 | 10.44 | 10.25 | 10.39 | 10.39 | 0.39% | 1,204,668 |
| Jul 9, 2025 | 10.29 | 10.37 | 10.16 | 10.35 | 10.35 | 0.58% | 1,279,678 |
| Jul 8, 2025 | 10.23 | 10.36 | 10.20 | 10.29 | 10.29 | 0.59% | 1,633,356 |
| Jul 7, 2025 | 10.30 | 10.44 | 10.16 | 10.23 | 10.23 | -2.01% | 1,900,530 |
| Jul 3, 2025 | 10.44 | 10.50 | 10.40 | 10.44 | 10.44 | 0.58% | 894,119 |
| Jul 2, 2025 | 10.16 | 10.40 | 9.97 | 10.38 | 10.38 | 2.12% | 2,483,935 |
| Jul 1, 2025 | 10.01 | 10.30 | 9.96 | 10.17 | 10.17 | 0.94% | 1,828,817 |
| Jun 30, 2025 | 10.05 | 10.14 | 10.04 | 10.07 | 10.07 | 0.70% | 1,992,852 |
| Jun 27, 2025 | 9.93 | 10.07 | 9.87 | 10.00 | 10.00 | 0.81% | 7,633,905 |
| Jun 26, 2025 | 9.85 | 9.95 | 9.84 | 9.92 | 9.92 | 0.71% | 1,456,617 |
| Jun 25, 2025 | 9.92 | 10.00 | 9.84 | 9.85 | 9.85 | -0.61% | 1,411,320 |
| Jun 24, 2025 | 9.75 | 9.94 | 9.66 | 9.91 | 9.91 | 3.01% | 2,201,074 |
| Jun 23, 2025 | 9.37 | 9.63 | 9.28 | 9.62 | 9.62 | 2.34% | 1,714,122 |
| Jun 20, 2025 | 9.39 | 9.59 | 9.36 | 9.40 | 9.40 | 0.64% | 2,476,700 |
| Jun 18, 2025 | 9.24 | 9.47 | 9.18 | 9.34 | 9.34 | 0.97% | 1,733,713 |
| Jun 17, 2025 | 9.14 | 9.33 | 9.14 | 9.25 | 9.25 | - | 1,846,688 |
| Jun 16, 2025 | 9.23 | 9.35 | 9.18 | 9.25 | 9.25 | 0.76% | 1,771,364 |
| Jun 13, 2025 | 9.23 | 9.47 | 9.08 | 9.18 | 9.18 | -2.24% | 2,384,370 |
| Jun 12, 2025 | 9.32 | 9.48 | 9.21 | 9.39 | 9.39 | 0.21% | 1,227,103 |
| Jun 11, 2025 | 9.61 | 9.61 | 9.28 | 9.37 | 9.37 | -1.58% | 1,792,749 |
| Jun 10, 2025 | 9.59 | 9.62 | 9.43 | 9.52 | 9.52 | -0.21% | 2,789,581 |
| Jun 9, 2025 | 9.51 | 9.64 | 9.49 | 9.54 | 9.54 | 1.06% | 1,848,430 |
| Jun 6, 2025 | 9.47 | 9.49 | 9.36 | 9.44 | 9.44 | 1.40% | 2,069,023 |
| Jun 5, 2025 | 9.26 | 9.32 | 9.12 | 9.31 | 9.31 | 0.22% | 2,271,943 |
| Jun 4, 2025 | 9.36 | 9.37 | 9.19 | 9.29 | 9.29 | -0.11% | 1,877,088 |
| Jun 3, 2025 | 9.14 | 9.39 | 9.06 | 9.30 | 9.30 | 1.64% | 2,415,484 |