Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	35.01	35.28	30.81	31.81	31.81	-8.17%	7,265,474
Mar 27, 2026	34.16	35.47	33.55	34.64	34.64	0.58%	4,435,504
Mar 26, 2026	36.26	36.96	34.41	34.44	34.44	-7.59%	4,838,805
Mar 25, 2026	36.17	38.08	35.74	37.27	37.27	3.70%	8,688,771
Mar 24, 2026	33.05	36.03	33.05	35.94	35.94	6.93%	9,402,472
Mar 23, 2026	32.33	33.85	31.64	33.61	33.61	6.90%	5,250,093
Mar 20, 2026	34.26	34.59	30.57	31.44	31.44	-8.20%	10,321,263
Mar 19, 2026	31.21	34.46	30.84	34.25	34.25	5.58%	6,994,564
Mar 18, 2026	31.69	33.82	31.23	32.44	32.44	5.19%	7,721,943
Mar 17, 2026	30.97	31.95	30.24	30.84	30.84	-2.41%	4,864,872
Mar 16, 2026	30.78	31.93	30.70	31.60	31.60	5.44%	5,817,290
Mar 13, 2026	30.77	31.29	29.71	29.97	29.97	0.71%	3,478,927
Mar 12, 2026	29.18	30.49	28.47	29.76	29.76	-1.10%	4,197,890
Mar 11, 2026	29.50	30.22	28.85	30.09	30.09	1.24%	3,194,378
Mar 10, 2026	29.45	31.35	29.45	29.72	29.72	1.64%	5,134,859
Mar 9, 2026	27.13	29.29	26.87	29.24	29.24	4.88%	4,278,420
Mar 6, 2026	30.02	30.48	27.57	27.88	27.88	-10.06%	6,358,594
Mar 5, 2026	31.54	32.08	30.19	31.00	31.00	-4.88%	4,602,421
Mar 4, 2026	33.90	34.38	31.67	32.59	32.59	-1.36%	4,464,611
Mar 3, 2026	34.33	34.36	31.75	33.04	33.04	-6.53%	9,672,461
Mar 2, 2026	30.15	35.61	29.54	35.35	35.35	18.98%	17,421,465
Feb 27, 2026	29.39	29.91	29.18	29.71	29.71	-0.64%	6,970,904
Feb 26, 2026	30.58	31.15	28.74	29.90	29.90	-3.08%	5,010,545
Feb 25, 2026	29.12	31.42	29.07	30.85	30.85	5.90%	7,806,473
Feb 24, 2026	27.92	29.67	27.46	29.13	29.13	6.43%	6,394,261
Feb 23, 2026	27.65	28.31	26.72	27.37	27.37	-0.58%	4,217,449
Feb 20, 2026	26.42	27.77	26.17	27.53	27.53	4.56%	5,288,810
Feb 19, 2026	25.97	26.67	25.69	26.33	26.33	-	3,705,906
Feb 18, 2026	26.32	27.09	26.00	26.33	26.33	0.11%	3,727,393
Feb 17, 2026	26.03	26.88	25.81	26.30	26.30	0.04%	3,500,904
Feb 13, 2026	26.50	27.00	25.55	26.29	26.29	-0.79%	5,129,011
Feb 12, 2026	27.26	28.15	26.38	26.50	26.50	-1.49%	5,162,524
Feb 11, 2026	27.51	27.90	26.47	26.90	26.90	-1.57%	3,272,319
Feb 10, 2026	27.62	27.84	26.91	27.33	27.33	-1.05%	3,155,792
Feb 9, 2026	26.35	27.69	25.71	27.62	27.62	4.70%	3,654,951
Feb 6, 2026	25.83	26.60	25.14	26.38	26.38	4.19%	5,363,528
Feb 5, 2026	23.65	26.18	23.61	25.32	25.32	3.35%	5,378,184
Feb 4, 2026	26.14	26.84	24.06	24.50	24.50	-5.33%	6,105,190
Feb 3, 2026	25.93	26.47	25.45	25.88	25.88	1.13%	5,786,322
Feb 2, 2026	24.20	26.08	24.09	25.59	25.59	4.62%	6,662,990
Jan 30, 2026	24.26	24.99	23.90	24.46	24.46	-0.97%	7,140,904
Jan 29, 2026	23.01	24.95	22.80	24.70	24.70	17.45%	15,626,199
Jan 28, 2026	20.62	21.52	20.54	21.03	21.03	1.59%	9,101,284
Jan 27, 2026	20.02	20.73	19.98	20.70	20.70	3.92%	6,920,550
Jan 26, 2026	19.08	20.27	18.81	19.92	19.92	6.01%	5,106,933
Jan 23, 2026	19.35	19.35	18.57	18.79	18.79	-3.12%	3,126,175
Jan 22, 2026	19.75	19.90	18.96	19.40	19.40	1.44%	3,762,551
Jan 21, 2026	18.89	19.49	18.52	19.12	19.12	2.58%	4,296,580
Jan 20, 2026	18.17	18.89	18.07	18.64	18.64	0.22%	2,613,322
Jan 16, 2026	18.95	19.21	18.54	18.60	18.60	-1.33%	2,696,450