Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	39.67	39.77	37.91	38.16	-	-1.60%	519,222
Aug 26, 2026	37.71	38.92	37.34	38.78	38.78	2.84%	2,300,324
Aug 25, 2026	38.26	38.45	37.09	37.71	37.71	2.06%	1,865,964
Aug 24, 2026	37.75	37.99	36.11	36.95	36.95	-5.01%	3,451,645
Aug 21, 2026	38.91	39.29	37.25	38.90	38.90	0.88%	4,616,733
Aug 20, 2026	38.89	39.80	38.20	38.56	38.56	-0.46%	4,065,577
Aug 19, 2026	42.38	42.58	38.50	38.74	38.74	-6.36%	6,693,566
Aug 18, 2026	43.30	44.37	40.57	41.37	41.37	-10.57%	4,059,881
Aug 17, 2026	44.65	46.66	44.60	46.26	46.26	6.25%	6,131,244
Aug 14, 2026	43.55	44.38	42.25	43.54	43.54	1.28%	3,186,285
Aug 13, 2026	42.65	43.95	42.44	42.99	42.99	-0.28%	4,064,333
Aug 12, 2026	41.00	43.58	40.55	43.11	43.11	12.27%	6,003,812
Aug 11, 2026	37.39	38.85	37.35	38.40	38.40	3.23%	3,256,052
Aug 10, 2026	40.16	40.16	37.17	37.20	37.20	-4.96%	4,491,602
Aug 7, 2026	41.70	42.20	38.42	39.14	39.14	-3.57%	7,742,923
Aug 6, 2026	38.00	41.58	36.25	40.59	40.59	4.34%	6,999,982
Aug 5, 2026	39.96	41.35	38.78	38.90	38.90	-3.52%	7,449,910
Aug 4, 2026	40.33	41.30	39.00	40.32	40.32	6.81%	6,381,050
Aug 3, 2026	35.62	38.31	35.38	37.75	37.75	2.17%	4,342,350
Jul 31, 2026	37.37	37.97	35.82	36.95	36.95	5.42%	5,998,352
Jul 30, 2026	34.02	35.56	33.59	35.05	35.05	8.75%	6,236,051
Jul 29, 2026	34.33	35.14	31.41	32.23	32.23	-8.18%	9,776,996
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