Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	46.40	46.60	45.24	46.80	-	-0.57%	544,135
Jul 1, 2026	46.25	47.98	44.93	47.07	47.07	-1.42%	5,428,832
Jun 30, 2026	47.41	49.41	47.30	47.75	47.75	0.72%	6,485,162
Jun 29, 2026	47.96	48.30	44.70	47.41	47.41	-0.46%	4,834,201
Jun 26, 2026	48.91	48.91	45.91	47.63	47.63	-5.57%	34,295,391
Jun 25, 2026	51.03	51.73	47.65	50.44	50.44	2.08%	4,841,313
Jun 24, 2026	49.39	50.75	48.01	49.41	49.41	-1.12%	7,021,570
Jun 23, 2026	49.28	51.16	49.01	49.97	49.97	-5.61%	4,717,506
Jun 22, 2026	47.60	53.10	47.40	52.94	52.94	12.23%	9,330,105
Jun 18, 2026	50.79	51.89	46.72	47.17	47.17	-3.20%	49,091,173
Jun 17, 2026	50.42	51.49	48.41	48.73	48.73	-2.73%	5,834,758
Jun 16, 2026	54.38	54.39	50.01	50.10	50.10	-7.31%	5,926,834
Jun 15, 2026	55.89	57.50	51.76	54.05	54.05	1.10%	6,475,357
Jun 12, 2026	50.92	55.59	49.89	53.46	53.46	6.41%	5,179,498
Jun 11, 2026	48.37	50.31	47.57	50.24	50.24	7.30%	3,901,424
Jun 10, 2026	46.51	49.74	46.02	46.82	46.82	0.84%	4,366,278
Jun 9, 2026	50.00	50.49	44.26	46.43	46.43	-4.76%	7,199,859
Jun 8, 2026	49.01	50.34	47.00	48.75	48.75	2.50%	6,408,613
Jun 5, 2026	51.56	52.48	46.78	47.56	47.56	-10.62%	6,355,790
Jun 4, 2026	49.79	54.06	47.83	53.21	53.21	1.51%	4,888,908
Jun 3, 2026	53.45	54.86	52.32	52.42	52.42	-0.87%	6,214,103
Jun 2, 2026	49.47	53.02	48.09	52.88	52.88	11.35%	7,233,908
Jun 1, 2026	47.22	48.60	46.00	47.49	47.49	-2.20%	7,127,363
May 29, 2026	48.39	49.12	45.88	48.56	48.56	0.14%	9,394,631
May 28, 2026	53.69	53.86	48.30	48.49	48.49	-8.60%	8,531,440
May 27, 2026	53.54	54.40	50.61	53.06	53.06	-1.37%	7,213,923
May 26, 2026	51.00	54.51	49.47	53.79	53.79	8.64%	8,682,283
May 22, 2026	49.77	50.46	48.27	49.51	49.51	1.08%	4,588,406
May 21, 2026	47.94	49.52	47.11	48.98	48.98	1.83%	5,824,289
May 20, 2026	45.34	49.34	45.32	48.10	48.10	-2.39%	15,773,167
May 19, 2026	48.42	50.56	46.58	49.28	49.28	-0.94%	4,922,362
May 18, 2026	52.24	52.50	48.81	49.75	49.75	-3.27%	5,051,381
May 15, 2026	50.46	52.07	50.00	51.43	51.43	-3.16%	4,393,219
May 14, 2026	53.64	54.99	52.20	53.11	53.11	-0.97%	3,732,487
May 13, 2026	55.00	55.80	51.34	53.63	53.63	0.43%	4,951,436
May 12, 2026	52.89	54.64	50.66	53.40	53.40	-2.79%	4,870,347
May 11, 2026	51.65	55.37	51.32	54.93	54.93	7.26%	6,697,006
May 8, 2026	52.19	52.69	49.99	51.21	51.21	0.31%	4,831,152
May 7, 2026	52.00	52.52	49.75	51.05	51.05	-3.68%	6,220,292
May 6, 2026	55.34	56.93	51.62	53.00	53.00	-1.80%	7,831,187
May 5, 2026	53.50	55.80	53.30	53.97	53.97	2.82%	5,886,083
May 4, 2026	55.33	56.31	52.33	52.49	52.49	-5.13%	6,788,536
May 1, 2026	53.52	57.01	52.00	55.33	55.33	5.59%	10,042,277
Apr 30, 2026	59.99	60.43	49.26	52.40	52.40	15.09%	21,290,207
Apr 29, 2026	43.96	45.90	43.55	45.53	45.53	5.47%	8,102,566
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