Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.28	12.28	12.17	12.21	12.21	-0.65%	1,529,925
Sep 25, 2025	12.22	12.34	12.05	12.29	12.29	-0.16%	1,281,163
Sep 24, 2025	12.43	12.50	12.14	12.31	12.31	-0.81%	2,453,143
Sep 23, 2025	12.39	12.58	12.27	12.41	12.41	0.24%	2,999,593
Sep 22, 2025	12.25	12.39	12.17	12.38	12.38	1.14%	2,687,421
Sep 19, 2025	12.34	12.35	12.14	12.24	12.24	-0.81%	4,370,955
Sep 18, 2025	12.30	12.43	12.24	12.34	12.34	1.15%	1,755,961
Sep 17, 2025	12.22	12.37	12.10	12.20	12.20	0.25%	2,185,580
Sep 16, 2025	12.11	12.18	12.08	12.17	12.17	0.45%	2,138,969
Sep 15, 2025	12.06	12.19	11.96	12.12	12.12	0.71%	1,944,847
Sep 12, 2025	12.24	12.25	11.93	12.03	12.03	-1.88%	2,543,987
Sep 11, 2025	11.95	12.28	11.89	12.26	12.26	3.03%	3,925,185
Sep 10, 2025	11.77	11.98	11.67	11.90	11.90	1.80%	3,020,645
Sep 9, 2025	11.61	11.72	11.55	11.69	11.69	0.69%	1,520,399
Sep 8, 2025	11.69	11.72	11.54	11.61	11.61	-0.43%	2,579,828
Sep 5, 2025	11.73	11.84	11.59	11.66	11.66	-0.60%	2,156,893
Sep 4, 2025	11.62	11.87	11.58	11.73	11.73	2.00%	5,142,298
Sep 3, 2025	11.49	11.57	11.43	11.50	11.50	0.09%	3,480,713
Sep 2, 2025	11.22	11.62	11.16	11.49	11.49	1.86%	3,752,314
Aug 29, 2025	11.27	11.29	11.09	11.28	11.28	0.09%	3,360,962
Aug 28, 2025	11.20	11.30	11.19	11.27	11.27	1.17%	2,472,876
Aug 27, 2025	11.19	11.32	11.13	11.14	11.14	-0.45%	1,959,639
Aug 26, 2025	11.03	11.31	11.03	11.19	11.19	1.45%	4,390,272
Aug 25, 2025	11.06	11.13	10.92	11.03	11.03	-0.63%	3,206,414
Aug 22, 2025	10.87	11.28	10.78	11.10	11.10	2.92%	4,122,859
Aug 21, 2025	10.50	10.80	10.49	10.79	10.79	2.23%	3,451,431
Aug 20, 2025	10.61	10.72	10.45	10.55	10.55	-1.03%	4,657,857
Aug 19, 2025	10.76	10.82	10.56	10.66	10.66	-0.61%	3,839,813
Aug 18, 2025	10.75	10.86	10.65	10.73	10.73	-0.51%	4,293,377
Aug 15, 2025	10.81	10.88	10.59	10.78	10.78	-0.19%	4,220,203
Aug 14, 2025	10.36	10.83	10.30	10.80	10.80	-2.09%	13,646,053
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