Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.73	11.84	11.59	11.66	11.66	-0.60%	2,156,822
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
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