Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	34.02	35.56	33.59	34.56	-	7.23%	1,807,450
Jul 29, 2026	34.33	35.14	31.41	32.23	32.23	-8.18%	9,775,411
Jul 28, 2026	36.52	36.52	33.66	35.10	35.10	-8.02%	6,619,939
Jul 27, 2026	40.51	40.51	36.82	38.16	38.16	-3.44%	3,696,770
Jul 24, 2026	41.40	42.05	39.35	39.52	39.52	-5.45%	2,869,633
Jul 23, 2026	41.73	43.74	41.35	41.80	41.80	-1.07%	2,179,199
Jul 22, 2026	41.51	43.28	41.35	42.25	42.25	-1.79%	3,309,160
Jul 21, 2026	41.02	43.28	40.70	43.02	43.02	9.10%	3,935,231
Jul 20, 2026	39.06	40.36	38.66	39.43	39.43	3.33%	4,358,062
Jul 17, 2026	35.38	38.66	34.83	38.16	38.16	3.33%	7,464,549
Jul 16, 2026	38.72	39.14	36.34	36.93	36.93	-7.95%	5,522,839
Jul 15, 2026	42.48	42.83	38.41	40.12	40.12	-4.13%	4,321,719
Jul 14, 2026	42.48	42.95	41.37	41.85	41.85	2.27%	3,399,174
Jul 13, 2026	41.82	42.97	40.66	40.92	40.92	-5.01%	3,636,304
Jul 10, 2026	42.00	43.64	41.38	43.08	43.08	0.47%	3,373,810
Jul 9, 2026	42.96	44.15	42.75	42.88	42.88	5.36%	3,552,832
Jul 8, 2026	39.92	40.83	38.89	40.70	40.70	1.19%	5,027,574
Jul 7, 2026	40.20	42.16	39.24	40.22	40.22	-5.19%	5,762,373
Jul 6, 2026	41.67	44.59	41.65	42.42	42.42	1.82%	4,528,334
Jul 2, 2026	46.40	47.30	40.79	41.66	41.66	-11.49%	7,083,857
Jul 1, 2026	46.25	47.98	44.93	47.07	47.07	-1.42%	5,432,915
Jun 30, 2026	47.41	49.41	47.30	47.75	47.75	0.72%	6,515,163
Jun 29, 2026	47.96	48.30	44.70	47.41	47.41	-0.46%	4,870,403
Jun 26, 2026	48.91	48.91	45.91	47.63	47.63	-5.57%	34,969,364
Jun 25, 2026	51.03	51.73	47.65	50.44	50.44	2.08%	4,875,830
Jun 24, 2026	49.39	50.75	48.01	49.41	49.41	-1.12%	7,025,299
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