Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	55.34	56.93	51.62	53.00	53.00	-1.80%	7,768,040
May 5, 2026	53.50	55.80	53.30	53.97	53.97	2.82%	5,847,811
May 4, 2026	55.33	56.31	52.33	52.49	52.49	-5.13%	6,736,781
May 1, 2026	53.52	57.01	52.00	55.33	55.33	5.59%	9,843,394
Apr 30, 2026	59.99	60.43	49.26	52.40	52.40	15.09%	21,139,557
Apr 29, 2026	43.96	45.90	43.55	45.53	45.53	5.47%	8,027,692
Apr 28, 2026	42.85	44.89	42.18	43.17	43.17	-3.90%	5,792,907
Apr 27, 2026	47.75	47.80	44.53	44.92	44.92	-5.93%	6,269,781
Apr 24, 2026	47.42	48.89	46.89	47.75	47.75	3.47%	4,589,910
Apr 23, 2026	44.30	47.00	43.92	46.15	46.15	4.15%	4,576,294
Apr 22, 2026	45.11	46.06	43.10	44.31	44.31	0.11%	4,124,954
Apr 21, 2026	44.99	45.69	43.71	44.26	44.26	-0.81%	4,967,020
Apr 20, 2026	44.74	45.66	43.20	44.62	44.62	1.10%	5,383,098
Apr 17, 2026	41.43	44.29	41.43	44.14	44.14	7.23%	6,082,727
Apr 16, 2026	39.34	41.74	38.50	41.16	41.16	4.84%	5,883,153
Apr 15, 2026	40.15	40.33	37.66	39.26	39.26	-3.73%	8,782,546
Apr 14, 2026	41.95	42.10	39.91	40.78	40.78	-1.69%	5,084,372
Apr 13, 2026	41.55	42.14	41.12	41.48	41.48	-0.74%	5,061,819
Apr 10, 2026	43.48	43.64	41.66	41.79	41.79	-2.22%	5,184,312
Apr 9, 2026	41.87	43.00	41.17	42.74	42.74	3.21%	7,494,873
Apr 8, 2026	40.99	41.81	39.54	41.41	41.41	7.45%	7,024,420
Apr 7, 2026	35.71	38.55	35.53	38.54	38.54	7.44%	6,222,217
Apr 6, 2026	37.01	38.00	35.37	35.87	35.87	-2.76%	3,212,041
Apr 2, 2026	33.59	37.42	33.11	36.89	36.89	4.50%	4,758,215
Apr 1, 2026	34.18	36.38	33.70	35.30	35.30	6.07%	6,269,727
Mar 31, 2026	32.87	33.53	31.44	33.28	33.28	4.62%	8,534,944
Mar 30, 2026	35.01	35.28	30.81	31.81	31.81	-8.17%	7,291,688
Mar 27, 2026	34.16	35.47	33.55	34.64	34.64	0.58%	4,457,441
Mar 26, 2026	36.26	36.96	34.41	34.44	34.44	-7.59%	4,860,647
Mar 25, 2026	36.17	38.08	35.74	37.27	37.27	3.70%	8,700,033
Mar 24, 2026	33.05	36.03	33.05	35.94	35.94	6.93%	9,490,751
Mar 23, 2026	32.33	33.85	31.64	33.61	33.61	6.90%	5,260,568
Mar 20, 2026	34.26	34.59	30.57	31.44	31.44	-8.20%	10,324,806
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