Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
9.48
-0.01 (-0.11%)
May 14, 2025, 9:32 AM - Market open
Viavi Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.48 | 9.74 | 9.47 | 9.49 | 9.49 | 0.11% | 4,333,771 |
| May 12, 2025 | 9.57 | 9.76 | 9.44 | 9.48 | 9.48 | 3.16% | 3,604,724 |
| May 9, 2025 | 9.18 | 9.24 | 9.09 | 9.19 | 9.19 | 0.22% | 1,962,994 |
| May 8, 2025 | 9.12 | 9.31 | 8.99 | 9.17 | 9.17 | 1.78% | 2,485,156 |
| May 7, 2025 | 9.01 | 9.07 | 8.87 | 9.01 | 9.01 | 0.22% | 2,531,020 |
| May 6, 2025 | 8.86 | 9.17 | 8.75 | 8.99 | 8.99 | -0.44% | 3,412,115 |
| May 5, 2025 | 9.10 | 9.20 | 8.85 | 9.03 | 9.03 | -3.32% | 6,545,726 |
| May 2, 2025 | 8.58 | 9.39 | 8.10 | 9.34 | 9.34 | -12.30% | 11,090,278 |
| May 1, 2025 | 10.73 | 10.94 | 10.64 | 10.65 | 10.65 | 0.66% | 2,436,229 |
| Apr 30, 2025 | 10.40 | 10.62 | 10.25 | 10.58 | 10.58 | 0.47% | 2,263,971 |
| Apr 29, 2025 | 10.51 | 10.72 | 10.50 | 10.53 | 10.53 | 0.10% | 1,623,181 |
| Apr 28, 2025 | 10.49 | 10.66 | 10.42 | 10.52 | 10.52 | 0.10% | 1,555,297 |
| Apr 25, 2025 | 10.22 | 10.55 | 10.18 | 10.51 | 10.51 | 2.04% | 1,820,568 |
| Apr 24, 2025 | 10.00 | 10.34 | 10.00 | 10.30 | 10.30 | 3.10% | 1,606,814 |
| Apr 23, 2025 | 10.20 | 10.37 | 9.95 | 9.99 | 9.99 | 1.63% | 1,261,096 |
| Apr 22, 2025 | 9.79 | 10.02 | 9.77 | 9.83 | 9.83 | 1.65% | 1,840,985 |
| Apr 21, 2025 | 9.76 | 9.79 | 9.54 | 9.67 | 9.67 | -1.93% | 1,239,553 |
| Apr 17, 2025 | 9.92 | 9.97 | 9.83 | 9.86 | 9.86 | -0.40% | 902,202 |
| Apr 16, 2025 | 9.78 | 10.04 | 9.72 | 9.90 | 9.90 | -1.59% | 921,023 |
| Apr 15, 2025 | 10.03 | 10.27 | 10.03 | 10.06 | 10.06 | 0.10% | 1,344,784 |
| Apr 14, 2025 | 10.10 | 10.21 | 9.97 | 10.05 | 10.05 | 1.82% | 2,144,591 |
| Apr 11, 2025 | 9.79 | 9.98 | 9.63 | 9.87 | 9.87 | 0.30% | 1,601,276 |
| Apr 10, 2025 | 9.88 | 10.04 | 9.63 | 9.84 | 9.84 | -3.34% | 2,491,416 |
| Apr 9, 2025 | 9.52 | 10.50 | 9.35 | 10.18 | 10.18 | 5.93% | 3,206,302 |
| Apr 8, 2025 | 10.14 | 10.28 | 9.50 | 9.61 | 9.61 | -2.83% | 2,400,034 |
| Apr 7, 2025 | 9.50 | 10.38 | 9.34 | 9.89 | 9.89 | 0.30% | 2,369,840 |
| Apr 4, 2025 | 9.96 | 10.09 | 9.48 | 9.86 | 9.86 | -5.56% | 3,205,127 |
| Apr 3, 2025 | 10.96 | 11.20 | 10.39 | 10.44 | 10.44 | -8.50% | 2,485,245 |
| Apr 2, 2025 | 11.05 | 11.53 | 11.04 | 11.41 | 11.41 | 1.78% | 1,231,403 |
| Apr 1, 2025 | 11.11 | 11.34 | 11.02 | 11.21 | 11.21 | 0.18% | 1,197,240 |
| Mar 31, 2025 | 11.07 | 11.23 | 10.98 | 11.19 | 11.19 | -0.62% | 1,613,450 |
| Mar 28, 2025 | 11.39 | 11.45 | 11.11 | 11.26 | 11.26 | -1.14% | 1,595,079 |
| Mar 27, 2025 | 11.57 | 11.57 | 11.29 | 11.39 | 11.39 | -1.73% | 1,264,087 |
| Mar 26, 2025 | 11.76 | 11.80 | 11.50 | 11.59 | 11.59 | -1.02% | 879,147 |
| Mar 25, 2025 | 11.74 | 11.86 | 11.64 | 11.71 | 11.71 | -0.51% | 1,349,764 |
| Mar 24, 2025 | 11.81 | 12.06 | 11.71 | 11.77 | 11.77 | 1.29% | 3,247,485 |
| Mar 21, 2025 | 11.33 | 11.67 | 11.25 | 11.62 | 11.62 | 2.29% | 6,063,450 |
| Mar 20, 2025 | 11.17 | 11.43 | 11.17 | 11.36 | 11.36 | -0.09% | 1,171,853 |
| Mar 19, 2025 | 11.15 | 11.50 | 11.09 | 11.37 | 11.37 | 2.16% | 1,751,444 |
| Mar 18, 2025 | 11.03 | 11.13 | 11.00 | 11.13 | 11.13 | -0.18% | 1,763,882 |
| Mar 17, 2025 | 10.88 | 11.18 | 10.87 | 11.15 | 11.15 | 1.92% | 1,791,632 |
| Mar 14, 2025 | 10.90 | 11.08 | 10.83 | 10.94 | 10.94 | 1.39% | 1,238,079 |
| Mar 13, 2025 | 10.66 | 10.81 | 10.63 | 10.79 | 10.79 | 0.28% | 1,617,136 |
| Mar 12, 2025 | 10.87 | 11.02 | 10.71 | 10.76 | 10.76 | -0.28% | 1,608,253 |
| Mar 11, 2025 | 10.71 | 10.93 | 10.62 | 10.79 | 10.79 | 0.75% | 1,455,029 |
| Mar 10, 2025 | 10.70 | 10.80 | 10.51 | 10.71 | 10.71 | -2.10% | 1,971,148 |
| Mar 7, 2025 | 11.06 | 11.07 | 10.62 | 10.94 | 10.94 | 1.20% | 1,873,727 |
| Mar 6, 2025 | 11.01 | 11.07 | 10.79 | 10.81 | 10.81 | -4.25% | 1,777,853 |
| Mar 5, 2025 | 10.92 | 11.31 | 10.85 | 11.29 | 11.29 | 2.73% | 2,122,358 |
| Mar 4, 2025 | 10.81 | 11.22 | 10.71 | 10.99 | 10.99 | 0.46% | 2,120,142 |